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
2021-09-243.994.103.974.000.76%-0.67%-1.09%61,887,400249,246,000123%4.031.41%3.981.02%3.970.15%4.04-0.35%0.03%
2021-09-233.924.013.923.971.79%-0.03%-2.17%47,505,900188,647,00094%3.972.00%3.94-0.33%3.97-0.55%4.06-0.27%0.11%
2021-09-223.883.933.863.90-0.76%0.18%-4.15%34,660,100134,934,00066%3.89-0.97%3.95-0.93%3.99-0.99%4.07-0.29%0.17%
2021-09-173.943.973.893.93-0.76%-0.03%-3.70%39,665,400155,916,00071%3.93-1.77%3.99-1.04%4.03-1.25%4.08-0.39%0.23%
2021-09-164.014.063.953.96-1.25%-1.05%-3.34%49,330,400197,444,00083%4.00-0.35%4.03-0.91%4.08-0.56%4.10-0.07%0.35%
2021-09-154.004.043.994.010.00%-0.15%-2.20%46,326,900186,049,00077%4.02-1.04%4.07-1.36%4.10-0.61%4.100.20%0.38%
2021-09-144.114.134.004.01-2.43%-1.18%-2.00%58,798,000238,594,00090%4.06-1.53%4.12-0.63%4.13-0.12%4.090.27%0.42%
2021-09-134.124.164.094.11-0.72%-0.27%0.71%47,087,200194,045,00074%4.12-1.29%4.15-0.22%4.130.24%4.080.37%0.40%
2021-09-104.164.244.134.14-0.24%-0.84%1.82%68,288,400285,120,000110%4.181.07%4.160.85%4.120.32%4.070.52%0.37%
2021-09-094.124.164.114.150.24%0.46%2.60%45,594,500188,351,00077%4.13-0.53%4.120.46%4.110.37%4.050.27%0.34%
2021-09-084.094.204.084.140.73%-0.31%2.63%56,610,600235,117,00097%4.151.79%4.100.17%4.100.79%4.030.45%0.34%
2021-09-074.054.134.044.111.23%0.74%2.34%55,697,600227,235,00097%4.080.10%4.100.27%4.060.57%4.020.38%0.31%
2021-09-064.044.114.024.06-0.73%-0.39%1.47%64,760,500263,949,000114%4.08-1.04%4.080.64%4.040.60%4.000.35%0.25%
2021-09-034.184.224.064.090.99%-0.70%2.58%87,790,200361,640,000165%4.121.98%4.061.53%4.021.06%3.990.76%0.19%
2021-09-024.024.064.014.050.50%0.27%2.35%56,044,100226,368,000115%4.040.60%4.000.81%3.980.33%3.960.28%0.12%
2021-09-013.974.073.954.031.77%0.37%2.13%100,415,200403,149,000211%4.022.45%3.971.15%3.960.71%3.950.51%0.09%
2021-08-313.893.963.863.961.80%1.05%0.87%53,792,900210,824,000116%3.920.33%3.92-0.46%3.930.03%3.930.13%0.03%
2021-08-303.943.953.883.89-1.02%-0.41%-0.79%44,010,900171,912,00098%3.91-0.81%3.94-0.33%3.93-0.13%3.920.05%-0.04%
2021-08-273.953.983.903.93-0.76%-0.20%0.28%38,975,700153,486,00091%3.94-0.91%3.950.28%3.940.18%3.920.23%-0.08%
2021-08-263.964.013.953.96-0.25%-0.35%1.28%40,061,000159,205,00096%3.970.84%3.940.36%3.930.15%3.910.31%-0.11%
2021-08-253.913.973.903.971.02%0.74%1.85%41,390,500163,113,00098%3.940.74%3.930.31%3.930.15%3.900.13%-0.15%
2021-08-243.913.943.873.930.26%0.46%0.95%48,936,200191,438,000114%3.91-0.41%3.91-0.26%3.920.21%3.89-0.28%-0.15%
2021-08-233.923.963.903.920.00%-0.20%0.41%35,039,300137,618,00073%3.930.59%3.920.13%3.910.26%3.90-0.20%-0.09%
2021-08-203.903.953.873.920.00%0.38%0.20%37,586,100146,770,00072%3.91-0.84%3.920.28%3.900.28%3.910.00%-0.03%
2021-08-193.953.983.913.92-1.01%-0.46%0.20%43,271,700170,393,00080%3.940.56%3.910.49%3.890.44%3.910.08%0.00%
2021-08-183.823.983.813.963.39%1.12%1.30%76,947,700301,290,000136%3.921.48%3.891.04%3.870.34%3.91-0.15%0.01%
2021-08-173.853.903.813.83-0.52%-0.75%-2.17%36,844,200142,199,00069%3.860.00%3.850.08%3.86-0.95%3.92-0.51%0.07%
2021-08-163.833.883.823.850.52%-0.23%-2.16%29,257,700112,901,00052%3.860.84%3.85-0.36%3.90-0.56%3.94-0.41%0.19%
2021-08-133.833.863.803.830.00%0.08%-3.06%31,154,200119,238,00048%3.83-0.62%3.86-1.38%3.92-0.18%3.95-0.05%0.37%
2021-08-123.863.893.833.830.00%-0.55%-3.11%43,403,300167,139,00067%3.85-1.03%3.91-0.81%3.93-0.15%3.95-0.05%0.39%