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
2019-06-245.645.655.545.57-1.59%-0.27%2.20%38,335,700214,111,00096%5.59-0.43%5.580.65%5.530.49%5.450.68%0.09%
2019-06-215.585.685.545.661.43%0.91%4.56%73,952,800414,784,000190%5.611.10%5.541.06%5.511.23%5.410.97%-0.03%
2019-06-205.345.775.305.584.69%0.58%4.09%91,385,000507,023,000269%5.552.59%5.482.47%5.441.91%5.361.19%-0.14%
2019-06-195.475.575.315.331.33%-1.44%0.60%42,593,900230,341,000154%5.413.03%5.350.92%5.340.58%5.300.32%-0.26%
2019-06-185.275.295.225.26-0.19%0.21%-0.40%12,074,40063,382,00044%5.25-0.66%5.30-0.23%5.310.02%5.28-0.30%-0.31%
2019-06-175.275.345.255.27-0.38%-0.26%-0.51%17,271,40091,259,00060%5.28-0.90%5.31-0.09%5.310.55%5.30-0.21%-0.25%
2019-06-145.355.375.275.29-0.75%-0.79%-0.34%32,029,300170,786,000111%5.330.40%5.320.34%5.280.27%5.31-0.17%-0.22%
2019-06-135.295.355.255.330.57%0.36%0.24%26,999,400143,396,00096%5.31-0.04%5.300.95%5.26-0.02%5.32-0.52%-0.21%
2019-06-125.365.375.285.30-1.12%-0.24%-0.84%28,331,100150,522,00097%5.310.49%5.250.29%5.260.04%5.35-0.60%-0.14%
2019-06-115.145.395.135.364.28%1.38%-0.32%45,329,400239,663,000142%5.292.70%5.240.08%5.26-0.49%5.38-0.46%-0.05%
2019-06-105.225.255.075.14-1.15%-0.16%-4.85%32,566,100167,648,00099%5.15-2.09%5.23-1.21%5.29-1.14%5.40-0.48%0.00%
2019-06-065.305.335.205.20-1.89%-1.10%-4.20%22,778,900119,773,00072%5.26-1.33%5.30-1.07%5.35-0.67%5.43-0.15%0.05%
2019-06-055.345.385.295.300.19%-0.54%-2.50%21,899,200116,707,00067%5.330.53%5.35-0.54%5.39-0.88%5.44-0.07%0.08%
2019-06-045.405.405.235.29-2.04%-0.21%-2.76%31,313,500165,983,00094%5.30-2.45%5.38-1.05%5.43-1.04%5.44-0.11%0.11%
2019-06-035.475.525.365.40-0.55%-0.63%-0.84%26,948,100146,425,00081%5.43-0.17%5.44-0.84%5.490.00%5.450.31%0.14%
2019-05-315.455.485.415.43-0.18%-0.24%0.02%19,142,900104,189,00055%5.440.02%5.49-0.47%5.490.16%5.430.09%0.11%
2019-05-305.485.505.415.44-1.45%-0.04%0.29%25,560,800139,100,00067%5.44-1.75%5.510.09%5.480.22%5.42-0.07%0.04%
2019-05-295.535.625.475.52-0.72%-0.34%1.69%35,283,300195,444,00091%5.540.24%5.510.62%5.470.44%5.430.13%-0.04%
2019-05-285.535.575.475.560.54%0.62%2.56%51,312,900283,560,000130%5.531.26%5.471.00%5.450.72%5.420.28%-0.15%
2019-05-275.385.535.355.532.98%1.34%2.29%45,417,100247,842,000116%5.461.36%5.420.50%5.410.75%5.410.11%-0.34%
2019-05-245.365.425.355.37-0.56%-0.26%-0.56%23,585,300126,990,00060%5.38-0.13%5.390.04%5.37-0.13%5.40-0.06%-0.44%
2019-05-235.385.455.325.400.37%0.17%-0.06%36,190,600195,098,00081%5.39-0.11%5.390.67%5.37-0.30%5.400.20%-0.64%
2019-05-225.425.445.375.38-0.74%-0.31%-0.22%28,576,400154,232,00063%5.400.26%5.35-0.21%5.39-0.20%5.390.17%-0.85%
2019-05-215.305.475.295.422.26%0.69%0.69%39,896,900214,750,00084%5.381.72%5.36-0.46%5.40-0.11%5.380.26%-1.03%
2019-05-205.255.355.235.300.19%0.15%-1.29%40,032,700211,850,00079%5.29-2.02%5.39-0.88%5.41-0.39%5.37-0.02%-1.24%
2019-05-175.505.515.255.29-3.47%-2.06%-1.49%56,717,000306,326,000100%5.40-1.39%5.44-0.15%5.430.00%5.37-0.65%-1.53%
2019-05-165.445.525.415.480.37%0.05%1.39%36,413,900199,444,00065%5.480.48%5.450.41%5.430.59%5.41-0.81%-1.57%
2019-05-155.455.495.405.461.11%0.17%0.20%43,566,900237,495,00074%5.450.74%5.420.24%5.400.50%5.45-1.02%-1.69%
2019-05-145.335.485.285.400.19%-0.20%-1.91%42,349,600229,142,00068%5.410.07%5.410.65%5.370.52%5.51-1.56%-1.72%
2019-05-135.415.455.355.390.00%-0.31%-3.61%39,543,000213,792,00059%5.41-0.07%5.380.49%5.340.09%5.59-0.94%-1.62%