股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中航资本( 600705.SH 上证)
板块 :信托   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-074.824.834.644.64-3.13%-1.74%5.74%167,341,400790,172,000202%4.720.58%4.603.05%4.502.25%4.392.48%1.27%
2020-07-064.534.884.534.797.16%2.02%11.86%228,230,0001,071,577,000319%4.708.06%4.465.43%4.405.36%4.284.41%1.08%
2020-07-034.274.484.224.475.67%2.88%9.00%165,205,900717,802,000301%4.354.80%4.234.03%4.183.52%4.102.60%0.64%
2020-07-023.984.263.984.236.02%2.03%5.83%104,496,300433,274,000251%4.154.41%4.073.46%4.042.26%4.001.37%0.36%
2020-07-013.964.013.943.990.76%0.48%1.19%34,600,600137,405,000101%3.970.84%3.93-0.03%3.95-0.60%3.940.25%0.20%
2020-06-303.904.003.893.962.06%0.56%0.69%34,353,300135,289,000105%3.941.23%3.94-0.18%3.970.10%3.930.23%0.15%
2020-06-293.953.953.863.88-2.27%-0.26%-1.12%31,288,100121,701,000100%3.89-2.38%3.94-1.48%3.970.05%3.920.03%0.13%
2020-06-243.984.043.953.970.00%-0.38%1.20%26,070,200103,890,00089%3.990.66%4.000.55%3.970.35%3.920.20%0.15%
2020-06-233.973.993.933.97-0.50%0.28%1.40%27,775,800109,971,00098%3.96-1.59%3.980.40%3.950.28%3.920.15%0.15%
2020-06-223.974.103.933.991.01%-0.82%2.07%69,287,100278,743,000260%4.022.13%3.961.59%3.941.52%3.910.98%0.17%
2020-06-193.874.003.863.952.07%0.28%2.04%61,996,200244,183,000289%3.942.02%3.901.64%3.881.46%3.870.60%0.11%
2020-06-183.823.903.813.871.31%0.23%0.57%25,670,90099,110,000149%3.861.21%3.840.52%3.830.16%3.850.03%0.07%
2020-06-173.833.833.803.82-0.26%0.13%-0.70%15,438,90058,903,00094%3.82-0.21%3.820.21%3.82-0.21%3.85-0.26%0.07%
2020-06-163.813.843.803.831.06%0.18%-0.70%15,160,70057,957,00089%3.820.16%3.81-0.26%3.83-0.36%3.86-0.26%0.10%
2020-06-153.793.863.783.79-0.52%-0.71%-1.99%18,150,80069,273,00099%3.820.61%3.82-0.34%3.84-0.36%3.87-0.21%0.14%
2020-06-123.793.813.763.81-0.52%0.42%-1.68%17,931,10068,024,00090%3.79-1.38%3.83-0.88%3.86-0.49%3.880.00%0.18%
2020-06-113.883.883.823.83-0.52%-0.44%-1.16%19,154,10073,680,00097%3.85-0.47%3.87-0.41%3.87-0.13%3.880.23%0.15%
2020-06-103.883.893.853.85-1.03%-0.39%-0.41%13,491,40052,147,00064%3.87-0.64%3.88-0.10%3.88-0.21%3.870.26%0.10%
2020-06-093.893.923.863.890.26%0.00%0.88%17,058,10066,362,00081%3.89-0.05%3.890.21%3.89-0.10%3.860.36%0.03%
2020-06-083.923.933.873.88-0.77%-0.31%0.99%13,819,30053,788,00066%3.890.31%3.88-0.13%3.890.03%3.840.34%-0.06%
2020-06-053.863.913.863.911.30%0.77%2.12%16,516,90064,091,00077%3.880.36%3.88-0.26%3.890.39%3.830.16%-0.17%
2020-06-043.893.893.853.86-0.26%-0.16%0.97%15,004,50058,010,00069%3.87-0.85%3.89-0.05%3.880.44%3.820.03%-0.25%
2020-06-033.923.943.873.87-1.02%-0.74%1.26%22,365,60087,196,000104%3.90-0.15%3.900.67%3.860.60%3.820.11%-0.27%
2020-06-023.913.933.873.910.00%0.13%2.41%26,056,400101,761,000126%3.910.44%3.870.94%3.840.84%3.820.11%-0.29%
2020-06-013.853.923.833.913.17%0.57%2.52%33,473,600130,144,000168%3.892.69%3.831.40%3.801.06%3.810.16%-0.31%
2020-05-293.793.813.773.79-0.26%0.11%-0.47%18,039,90068,300,00096%3.79-0.50%3.780.45%3.76-0.03%3.81-0.24%-0.32%
2020-05-283.733.853.713.802.15%-0.13%-0.45%34,346,800130,703,000190%3.812.37%3.761.02%3.760.00%3.82-0.29%-0.28%
2020-05-273.733.743.703.72-0.53%0.08%-2.82%14,127,70052,517,00083%3.72-0.16%3.73-0.67%3.76-0.77%3.83-0.47%-0.25%
2020-05-263.723.763.703.740.81%0.46%-2.76%17,967,70066,888,000105%3.72-0.32%3.75-1.06%3.79-0.97%3.85-0.54%-0.20%
2020-05-253.763.783.703.710.00%-0.67%-4.06%18,774,60070,130,000111%3.74-1.56%3.79-1.30%3.83-0.88%3.87-0.74%-0.14%