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
2020-04-033.933.953.893.90-1.27%-0.33%-1.74%14,889,80058,259,00065%3.910.44%3.91-0.23%3.92-0.53%3.97-0.33%-0.64%
2020-04-023.863.953.853.951.54%1.39%-0.80%22,119,90086,169,00091%3.90-0.66%3.92-0.43%3.95-0.58%3.98-0.33%-0.73%
2020-04-013.913.963.883.89-1.02%-0.82%-2.63%24,830,20097,384,00096%3.92-0.58%3.94-0.91%3.97-0.85%4.00-0.52%-0.90%
2020-03-313.963.973.923.930.00%-0.38%-2.14%16,436,40064,837,00061%3.950.03%3.97-0.50%4.00-0.13%4.02-0.37%-0.90%
2020-03-303.983.993.923.93-2.24%-0.35%-2.51%26,420,000104,190,00091%3.94-2.13%3.99-1.14%4.01-0.05%4.03-0.74%-0.92%
2020-03-274.044.074.004.020.50%-0.25%-1.01%20,087,50080,955,00067%4.030.32%4.040.37%4.01-0.13%4.06-0.51%-0.87%
2020-03-264.044.053.994.00-1.23%-0.42%-2.01%19,577,80078,641,00058%4.02-1.04%4.020.53%4.010.00%4.08-0.71%-0.83%
2020-03-254.094.114.024.051.00%-0.22%-1.48%28,253,200114,684,00081%4.061.78%4.000.15%4.01-0.30%4.11-0.84%-0.79%
2020-03-244.004.023.954.012.04%0.55%-3.28%25,638,100102,241,00069%3.990.86%4.00-0.28%4.03-0.54%4.15-0.98%-0.73%
2020-03-233.954.003.923.93-2.96%-0.61%-6.14%26,716,900105,645,00066%3.95-2.30%4.01-1.18%4.05-1.17%4.19-1.09%-0.65%
2020-03-204.064.084.014.050.75%0.07%-4.32%26,748,000108,243,00061%4.050.75%4.06-0.42%4.10-0.73%4.23-1.24%-0.58%
2020-03-194.024.073.964.020.00%0.07%-6.21%37,582,200150,957,00078%4.02-2.00%4.07-1.50%4.13-1.34%4.29-1.97%-0.49%
2020-03-184.134.164.024.02-2.19%-1.93%-8.05%36,994,600151,626,00066%4.10-0.10%4.13-0.77%4.18-1.35%4.37-0.52%-0.28%
2020-03-174.134.204.034.110.00%0.17%-6.48%34,012,800139,549,00060%4.10-2.08%4.17-1.44%4.24-1.21%4.40-0.57%-0.24%
2020-03-164.284.294.094.11-3.52%-1.91%-7.01%41,937,500175,734,00072%4.190.02%4.23-1.51%4.29-1.04%4.42-0.27%-0.19%
2020-03-134.084.354.084.26-1.16%1.69%-3.88%50,002,000209,440,00084%4.19-3.08%4.29-1.72%4.34-1.81%4.43-0.16%-0.18%
2020-03-124.294.384.284.31-0.69%-0.28%-2.91%35,784,600154,658,00061%4.32-1.73%4.37-0.50%4.42-1.63%4.44-0.25%-0.18%
2020-03-114.444.444.334.34-2.03%-1.32%-2.47%38,780,300170,547,00066%4.400.53%4.39-1.15%4.49-0.07%4.45-0.22%-0.13%
2020-03-104.294.444.284.432.31%1.26%-0.67%49,146,100214,990,00079%4.38-0.46%4.44-1.94%4.49-0.27%4.46-0.18%-0.09%
2020-03-094.444.504.324.33-4.42%-1.48%-3.09%62,479,900274,571,00097%4.40-3.26%4.53-0.42%4.500.04%4.47-0.47%-0.06%
2020-03-064.594.614.514.53-2.58%-0.29%0.91%59,500,000270,309,00094%4.54-1.09%4.550.49%4.501.01%4.49-0.33%0.05%
2020-03-054.534.704.464.654.26%1.24%3.24%114,246,000524,677,000177%4.593.80%4.532.49%4.461.27%4.500.20%0.23%
2020-03-044.384.484.384.461.13%0.79%-0.78%40,439,900178,942,00063%4.43-0.72%4.420.98%4.40-0.50%4.50-0.16%0.33%
2020-03-034.464.534.404.410.23%-1.05%-2.04%53,027,500236,352,00082%4.462.11%4.37-0.09%4.42-0.14%4.50-0.04%0.44%
2020-03-024.294.444.274.403.29%0.80%-2.31%52,945,600231,125,00081%4.371.46%4.38-1.22%4.43-1.03%4.50-0.16%0.57%
2020-02-284.354.394.224.26-4.27%-0.98%-5.56%60,412,700259,913,00090%4.30-4.14%4.43-1.29%4.48-1.65%4.51-0.16%0.67%
2020-02-274.504.564.434.45-0.67%-0.85%-1.51%45,228,700202,976,00072%4.49-0.47%4.49-0.75%4.55-0.20%4.520.20%0.62%
2020-02-264.444.584.414.48-0.88%-0.64%-0.64%65,445,200295,101,000108%4.510.87%4.52-1.14%4.56-0.07%4.510.22%0.54%
2020-02-254.464.544.394.52-1.53%1.12%0.47%78,338,800350,210,000137%4.47-2.72%4.57-0.63%4.56-0.26%4.500.09%0.44%
2020-02-244.634.644.554.590.00%-0.11%2.11%67,142,200308,544,000133%4.60-1.40%4.600.39%4.570.64%4.500.63%0.35%