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
2020-02-184.504.544.444.47-0.45%-0.38%3.76%44,697,500200,556,000113%4.490.92%4.421.17%4.390.76%4.311.17%-0.55%
2020-02-174.374.544.374.493.70%0.99%5.45%59,661,200265,263,000145%4.452.87%4.371.37%4.360.97%4.260.92%-0.94%
2020-02-144.254.374.244.331.64%0.19%2.63%41,668,300180,093,000108%4.320.68%4.310.09%4.310.75%4.22-0.68%-1.16%
2020-02-134.324.364.254.26-1.84%-0.77%0.28%29,921,300128,464,00077%4.29-0.58%4.31-0.19%4.280.61%4.25-0.63%-1.16%
2020-02-124.294.364.274.340.93%0.51%1.52%31,064,200134,142,00080%4.320.02%4.321.10%4.260.71%4.28-0.72%-1.12%
2020-02-114.334.354.284.30-0.23%-0.39%-0.14%24,073,400103,915,00062%4.320.02%4.270.92%4.231.05%4.31-0.85%-1.08%
2020-02-104.274.354.264.31-1.15%-0.14%-0.76%38,560,000166,416,00097%4.322.28%4.231.08%4.180.80%4.34-0.66%-1.03%
2020-02-074.194.404.134.363.81%3.32%-0.27%56,971,000240,428,000145%4.221.22%4.191.31%4.15-1.64%4.37-1.06%-1.00%
2020-02-064.154.234.114.201.45%0.74%-4.96%41,842,000174,435,000116%4.170.27%4.130.51%4.22-1.79%4.42-1.27%-0.94%
2020-02-054.134.244.094.141.22%-0.43%-7.51%41,892,300174,173,000121%4.161.69%4.11-3.36%4.30-2.30%4.48-1.73%-0.81%
2020-02-043.954.163.954.090.00%0.02%-10.21%61,275,900250,530,000177%4.09-0.02%4.25-5.30%4.40-4.41%4.56-2.69%-0.63%
2020-02-034.094.094.094.09-9.91%0.00%-12.63%24,773,300101,323,00076%4.09-11.11%4.49-3.85%4.60-2.29%4.68-1.33%-0.36%
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%
2019-12-304.674.904.634.860.00%1.02%1.38%68,032,500327,274,000143%4.810.38%4.790.80%4.760.68%4.790.29%0.48%