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
2019-07-185.315.315.205.21-2.43%-0.97%-2.42%21,329,400112,207,000101%5.26-1.65%5.32-0.49%5.32-0.17%5.34-0.84%-0.36%
2019-07-175.345.385.325.34-0.19%-0.17%-0.82%19,740,300105,592,00086%5.35-0.09%5.340.28%5.330.21%5.38-0.32%-0.28%
2019-07-165.355.385.335.35-0.37%-0.07%-0.94%14,413,10077,172,00059%5.350.47%5.330.28%5.320.19%5.40-0.50%-0.23%
2019-07-155.295.435.235.371.32%0.77%-1.07%25,521,300136,000,00095%5.330.62%5.310.30%5.31-0.34%5.43-0.46%-0.16%
2019-07-125.285.325.245.300.57%0.08%-2.81%13,760,20072,871,00048%5.30-0.06%5.300.00%5.32-0.65%5.45-0.09%-0.09%
2019-07-115.295.365.255.270.00%-0.55%-3.44%17,692,70093,753,00060%5.300.11%5.30-0.71%5.36-1.20%5.46-0.26%-0.07%
2019-07-105.315.345.245.27-0.75%-0.43%-3.69%16,856,80089,222,00055%5.29-0.06%5.33-0.97%5.42-0.51%5.47-0.15%-0.02%
2019-07-095.335.365.255.31-0.38%0.26%-3.10%21,413,600113,415,00069%5.30-1.56%5.39-1.61%5.45-0.86%5.48-0.22%0.02%
2019-07-085.485.485.315.33-3.27%-0.93%-2.95%33,340,600179,361,000103%5.38-1.84%5.47-0.65%5.50-0.58%5.49-0.40%0.08%
2019-07-055.495.525.455.51-0.36%0.53%-0.07%22,129,700121,298,00068%5.48-1.14%5.51-0.47%5.530.13%5.51-0.38%0.19%
2019-07-045.475.625.475.531.28%-0.25%-0.09%42,115,000233,478,000113%5.541.06%5.540.04%5.520.18%5.54-0.04%0.32%
2019-07-035.545.555.455.46-1.97%-0.47%-1.39%31,765,800174,277,00074%5.49-1.51%5.530.16%5.510.05%5.540.16%0.44%
2019-07-025.545.625.515.570.54%0.00%0.76%37,736,800210,206,00087%5.570.60%5.530.49%5.510.46%5.530.22%0.46%
2019-07-015.555.595.475.542.21%0.05%0.44%41,088,800227,512,000101%5.542.25%5.500.70%5.49-0.20%5.520.24%0.41%
2019-06-285.495.495.385.42-1.28%0.09%-1.51%19,582,300106,030,00050%5.42-1.55%5.46-0.29%5.50-0.90%5.500.16%0.36%
2019-06-275.455.575.445.490.92%-0.18%-0.07%29,442,800161,936,00074%5.501.03%5.48-0.65%5.55-0.11%5.490.24%0.33%
2019-06-265.425.485.405.44-0.73%-0.07%-0.75%18,501,300100,723,00046%5.44-0.53%5.51-0.99%5.550.27%5.480.18%0.25%
2019-06-255.585.595.405.48-1.62%0.13%0.16%40,454,400221,417,000100%5.47-2.01%5.57-0.18%5.540.05%5.470.39%0.18%
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%
2019-06-065.305.335.205.200.00%-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%