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
2020-01-234.664.694.504.54-3.81%-1.33%-4.30%40,859,700188,013,000137%4.60-1.90%4.67-1.56%4.71-0.84%4.74-0.61%-0.22%
2020-01-224.714.744.654.72-0.21%0.64%-1.11%27,548,700129,196,00095%4.69-1.43%4.75-0.40%4.75-0.34%4.77-0.29%-0.15%
2020-01-214.814.824.724.73-2.07%-0.59%-1.19%27,400,200130,362,00089%4.76-0.61%4.770.02%4.76-0.42%4.79-0.33%-0.11%
2020-01-204.754.834.744.831.68%0.90%0.56%30,373,300145,401,00093%4.790.86%4.760.19%4.780.17%4.80-0.29%-0.05%
2020-01-174.754.794.724.750.21%0.08%-1.39%24,647,600116,975,00070%4.75-0.06%4.76-0.79%4.78-0.21%4.82-0.33%0.00%
2020-01-164.784.794.724.74-0.84%-0.19%-1.92%19,278,10091,560,00051%4.75-0.42%4.790.10%4.79-0.21%4.83-0.47%0.06%
2020-01-154.824.824.744.78-0.83%0.23%-1.57%21,926,600104,575,00050%4.77-1.43%4.79-0.15%4.80-0.17%4.86-0.06%0.15%
2020-01-144.834.884.804.82-0.21%-0.37%-0.80%31,059,600150,253,00069%4.841.70%4.800.17%4.80-0.27%4.860.10%0.14%
2020-01-134.764.834.714.830.84%1.53%-0.49%35,973,500171,134,00073%4.76-0.83%4.79-0.46%4.82-0.56%4.850.00%0.15%
2020-01-104.844.854.764.79-0.21%-0.15%-1.32%29,191,800140,025,00058%4.80-0.27%4.81-0.56%4.84-0.39%4.850.08%0.20%
2020-01-094.824.854.784.800.63%-0.21%-1.03%34,625,800166,547,00069%4.81-0.10%4.84-0.49%4.86-0.57%4.850.08%0.20%
2020-01-084.864.874.764.77-2.65%-0.93%-1.57%48,280,500232,476,000100%4.82-1.25%4.86-0.57%4.89-0.14%4.850.10%0.21%
2020-01-074.884.924.844.900.41%0.49%1.22%47,304,300230,677,000105%4.88-0.23%4.89-0.51%4.900.35%4.840.33%0.20%
2020-01-064.874.944.854.88-0.41%-0.14%1.14%50,899,500248,756,000115%4.89-0.27%4.910.14%4.880.35%4.830.19%0.18%
2020-01-034.924.944.864.90-0.61%0.00%1.74%52,914,500259,275,000118%4.90-0.85%4.910.70%4.860.48%4.820.27%0.20%
2020-01-024.915.034.854.931.65%-0.24%2.64%72,883,500360,161,000166%4.941.92%4.871.21%4.841.09%4.800.40%0.22%
2019-12-314.854.884.814.85-0.21%0.02%1.38%38,707,300187,693,00091%4.850.79%4.810.56%4.790.55%4.78-0.21%0.25%
2019-12-304.674.904.634.863.18%1.02%1.38%68,032,500327,274,000143%4.810.38%4.790.80%4.760.68%4.790.29%0.48%
2019-12-274.734.874.704.71-0.63%-1.73%-1.46%52,380,500251,081,000116%4.791.76%4.751.28%4.73-0.17%4.780.46%0.51%
2019-12-264.694.754.674.741.28%0.64%-0.38%25,730,500121,184,00056%4.710.47%4.69-0.15%4.74-0.34%4.760.13%0.51%
2019-12-254.694.734.664.680.00%-0.17%-1.52%20,941,70098,174,00047%4.690.49%4.70-1.20%4.75-0.54%4.750.11%0.50%
2019-12-244.664.694.644.680.86%0.32%-1.41%21,040,90098,152,00047%4.67-1.08%4.75-0.46%4.78-0.73%4.750.06%0.50%
2019-12-234.774.794.624.64-2.93%-1.61%-2.19%42,001,200198,066,00098%4.72-1.93%4.78-0.77%4.820.13%4.740.08%0.50%
2019-12-204.774.874.764.78-0.21%-0.60%0.84%61,031,200293,484,000156%4.810.50%4.81-0.58%4.810.82%4.740.42%0.51%
2019-12-194.824.844.744.79-1.03%0.10%1.48%48,900,200233,982,000142%4.79-1.24%4.840.50%4.770.42%4.720.45%0.49%
2019-12-184.854.924.784.84-0.70%-0.10%3.00%48,742,700236,146,000158%4.850.27%4.821.48%4.750.81%4.700.69%0.47%
除权分界线,2019年12月18日,10股派0.360元(以下数据已经复权)
2019-12-174.664.974.654.874.06%0.87%4.44%88,172,500429,210,000331%4.834.34%4.752.95%4.712.64%4.672.12%0.40%
2019-12-164.624.694.564.681.52%1.14%2.49%40,515,200189,077,000208%4.631.51%4.610.94%4.590.75%4.570.57%0.20%
2019-12-134.484.614.484.613.59%1.14%1.54%51,332,200236,015,000304%4.562.06%4.571.15%4.560.82%4.540.49%0.16%
2019-12-124.504.504.444.450.00%-0.36%-1.50%15,870,00071,504,000119%4.47-0.51%4.52-0.22%4.52-0.16%4.520.00%0.13%