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
2019-04-196.446.576.426.500.31%0.25%-1.69%63,807,300413,699,00049%6.480.64%6.490.19%6.59-0.93%6.61-0.59%0.35%
2019-04-186.446.536.386.480.00%0.57%-2.57%67,002,500431,684,00045%6.44-1.17%6.47-2.34%6.65-0.18%6.65-0.69%0.54%
2019-04-176.636.636.446.48-2.11%-0.60%-3.24%88,011,800573,717,00049%6.520.96%6.63-1.09%6.660.20%6.700.05%0.89%
2019-04-166.436.646.336.621.07%2.52%-1.11%123,609,700798,169,00059%6.46-5.24%6.70-0.51%6.65-0.27%6.690.41%1.20%
2019-04-157.037.126.506.55-3.96%-3.87%-1.75%165,510,3001,127,836,00082%6.810.80%6.741.46%6.670.53%6.670.97%1.23%
2019-04-126.616.866.576.823.49%0.89%3.29%188,592,1001,274,916,00096%6.762.21%6.641.39%6.63-0.35%6.600.69%1.13%
2019-04-116.496.806.416.591.38%-0.36%0.49%145,883,100964,841,00079%6.612.46%6.55-0.46%6.65-1.04%6.560.77%1.06%
2019-04-106.546.596.336.50-0.91%0.70%-0.12%107,249,800692,317,00059%6.46-1.41%6.58-1.89%6.720.03%6.510.62%0.96%
2019-04-096.586.626.476.560.15%0.20%1.42%107,781,500705,609,00059%6.55-1.68%6.70-1.15%6.720.80%6.470.48%0.89%
2019-04-086.906.956.476.55-3.53%-1.64%1.76%199,798,0001,330,502,000112%6.66-2.38%6.780.43%6.671.23%6.440.75%0.93%
2019-04-046.856.956.706.79-2.16%-0.45%6.28%221,606,1001,511,528,000136%6.82-0.06%6.751.81%6.591.51%6.391.33%0.88%
2019-04-036.777.036.586.942.51%1.68%10.07%383,823,8002,619,407,000245%6.832.82%6.634.26%6.494.19%6.312.81%0.73%
2019-04-026.186.776.116.7710.08%1.99%10.39%374,359,8002,485,160,000287%6.648.57%6.367.67%6.236.37%6.133.20%0.37%
2019-04-015.996.235.996.154.06%0.59%3.48%145,742,100891,106,000134%6.115.74%5.913.63%5.860.14%5.940.70%0.04%
2019-03-295.605.925.575.915.91%2.21%0.14%116,664,700674,595,000109%5.782.39%5.70-0.75%5.85-0.83%5.90-0.07%-0.10%
2019-03-285.585.735.545.58-0.71%-1.19%-5.52%57,217,200323,096,00055%5.650.30%5.75-2.66%5.90-1.42%5.910.02%-0.10%
2019-03-275.725.755.545.62-0.88%-0.18%-4.83%86,782,500488,591,00083%5.63-4.11%5.90-1.67%5.98-0.55%5.91-0.27%-0.09%
2019-03-266.126.145.655.67-6.44%-3.42%-4.24%125,046,900734,108,000124%5.87-3.88%6.00-1.48%6.01-0.17%5.92-0.07%-0.14%
2019-03-255.986.255.926.060.83%-0.79%2.28%134,132,400819,317,000138%6.111.39%6.091.05%6.021.13%5.930.95%-0.18%
2019-03-226.066.125.956.01-1.48%-0.23%2.40%93,454,500563,006,00093%6.02-1.49%6.030.62%5.960.68%5.870.17%-0.31%
2019-03-215.986.245.916.102.35%-0.25%4.11%172,644,7001,055,767,000166%6.123.89%5.992.81%5.922.32%5.86-0.17%-0.24%
2019-03-205.865.995.805.961.88%1.26%1.55%101,180,800595,549,00094%5.890.41%5.831.01%5.780.33%5.87-0.73%-0.09%
2019-03-195.875.925.795.850.52%-0.20%-1.05%81,574,500478,200,00070%5.862.55%5.771.23%5.76-0.38%5.91-0.17%0.09%
2019-03-185.705.835.605.822.28%1.82%-1.72%77,876,500445,147,00064%5.720.14%5.70-0.78%5.790.17%5.92-0.62%0.24%
2019-03-155.705.765.645.690.89%-0.32%-4.51%53,613,800306,052,00040%5.710.56%5.75-1.27%5.78-0.60%5.96-0.13%0.51%
2019-03-145.735.845.575.64-2.59%-0.63%-5.48%70,226,100398,633,00049%5.68-2.49%5.820.26%5.81-1.78%5.970.12%0.60%
2019-03-135.885.905.755.79-1.86%-0.53%-2.85%87,458,100509,129,00058%5.82-1.27%5.80-0.45%5.92-1.10%5.96-0.78%0.66%
2019-03-125.875.985.815.901.37%0.07%-1.78%127,757,200753,240,00077%5.903.01%5.83-1.84%5.98-0.25%6.01-0.41%1.04%
2019-03-115.675.855.605.821.75%1.68%-3.51%164,748,600943,096,00092%5.72-2.88%5.94-2.50%6.00-1.35%6.03-0.36%1.38%
2019-03-085.986.085.715.720.00%-2.95%-5.52%142,214,500838,267,00078%5.89-4.71%6.09-0.64%6.08-0.13%6.050.85%1.84%