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:
中航产融( 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
2022-06-273.493.513.473.47-0.57%-0.46%-2.53%36,927,700128,727,00066%3.49-0.26%3.49-0.20%3.50-0.20%3.560.03%0.42%
2022-06-243.493.523.473.49-0.29%-0.14%-1.94%33,352,500116,563,00058%3.50-0.11%3.50-0.26%3.51-0.28%3.560.11%0.45%
2022-06-233.473.543.453.500.57%0.03%-1.55%70,156,800245,465,000118%3.50-0.40%3.51-0.34%3.52-0.73%3.560.06%0.50%
2022-06-223.543.563.473.48-1.69%-0.94%-2.05%30,752,700108,023,00054%3.51-0.40%3.52-0.34%3.55-1.66%3.550.20%0.53%
2022-06-213.533.563.493.540.57%0.37%-0.17%37,943,700133,839,00067%3.530.09%3.53-0.68%3.610.28%3.550.23%0.54%
2022-06-203.553.563.503.52-1.12%-0.11%-0.51%34,698,000122,281,00061%3.52-0.65%3.56-1.98%3.600.25%3.540.31%0.53%
2022-06-173.523.603.493.560.28%0.37%0.94%45,112,200160,006,00079%3.55-1.01%3.630.44%3.590.31%3.530.28%0.53%
2022-06-163.643.653.533.55-2.47%-0.92%0.94%65,108,100233,308,000118%3.58-2.69%3.610.50%3.580.51%3.520.57%0.52%
2022-06-153.583.783.573.641.96%-1.14%4.09%130,833,800481,758,000256%3.685.20%3.603.07%3.562.54%3.501.92%0.49%
2022-06-143.473.603.423.572.00%2.00%4.05%60,155,100210,537,000135%3.500.37%3.490.46%3.470.52%3.430.44%0.33%
2022-06-133.533.533.453.50-0.57%0.37%2.46%50,222,300175,133,000120%3.490.23%3.470.64%3.450.61%3.420.41%0.31%
2022-06-103.423.533.403.522.33%1.18%3.47%55,622,000193,501,000139%3.480.87%3.450.76%3.430.68%3.400.53%0.29%
2022-06-093.433.483.423.440.00%-0.26%1.65%43,572,800150,265,000114%3.451.00%3.430.68%3.410.44%3.380.39%0.25%
2022-06-083.413.443.393.440.58%0.73%2.05%39,071,000133,432,000107%3.420.24%3.400.35%3.390.27%3.370.30%0.18%
2022-06-073.413.433.383.420.29%0.38%1.76%37,826,200128,866,000101%3.410.56%3.390.27%3.380.27%3.360.18%0.15%
2022-06-063.373.413.363.410.59%0.65%1.64%44,399,100150,402,000118%3.390.39%3.380.18%3.380.21%3.360.24%0.07%
2022-06-023.373.403.353.390.30%0.44%1.28%33,034,700111,503,00088%3.38-0.09%3.380.12%3.370.24%3.350.24%0.05%
2022-06-013.363.423.343.380.60%0.06%1.23%42,859,200144,777,000116%3.380.18%3.370.27%3.360.42%3.340.27%-0.09%
2022-05-313.363.403.353.36-0.30%-0.36%0.90%47,688,100160,823,000132%3.370.39%3.360.48%3.350.36%3.330.33%-0.21%
2022-05-303.343.373.343.370.90%0.33%1.54%30,353,400101,945,00087%3.360.24%3.350.54%3.330.03%3.320.18%-0.32%
2022-05-273.383.393.323.34-0.30%-0.33%0.81%32,012,600107,269,00090%3.350.57%3.330.15%3.330.18%3.310.21%-0.42%
2022-05-263.313.373.293.351.21%0.54%1.33%37,517,400125,018,000103%3.331.22%3.32-0.12%3.330.30%3.310.18%-0.54%
2022-05-253.263.313.253.311.53%0.55%0.30%23,789,00078,307,00061%3.29-1.17%3.33-0.15%3.320.06%3.30-0.30%-0.68%
2022-05-243.383.393.263.26-2.98%-2.13%-1.51%48,264,200160,765,000112%3.33-0.45%3.330.48%3.320.36%3.31-0.03%-0.74%
2022-05-233.333.383.313.360.90%0.42%1.48%37,693,600126,107,00081%3.350.78%3.320.55%3.300.33%3.31-0.60%-0.88%
2022-05-203.293.343.293.330.91%0.30%-0.03%41,574,600138,022,00078%3.321.41%3.300.52%3.290.24%3.33-0.03%-0.93%
2022-05-193.253.303.243.300.30%0.79%-0.96%31,711,500103,832,00045%3.27-0.58%3.28-0.18%3.28-0.03%3.33-1.10%-1.30%
2022-05-183.303.313.273.290.00%-0.09%-2.34%33,993,000111,940,00041%3.290.58%3.290.06%3.29-0.61%3.37-0.97%-1.47%
2022-05-173.283.303.253.290.30%0.49%-3.29%33,228,900108,783,00038%3.27-0.58%3.290.00%3.31-0.33%3.40-0.70%-1.47%
2022-05-163.333.343.273.280.00%-0.39%-4.26%37,314,900122,866,00042%3.290.18%3.29-0.88%3.32-1.04%3.43-0.84%-1.50%