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:
南方航空( 600029.SH 上证)
板块 :空运_h   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
2020-09-255.825.845.715.77-0.52%-0.31%-8.31%47,042,100272,264,00051%5.79-1.09%5.89-2.08%6.06-1.83%6.29-0.30%0.27%
2020-09-245.955.985.785.80-3.81%-0.89%-8.11%83,386,600487,956,00091%5.85-2.48%6.01-2.77%6.17-1.91%6.31-0.63%0.34%
2020-09-236.066.105.956.03-0.33%0.48%-5.07%64,186,100385,160,00069%6.00-2.14%6.18-2.18%6.29-2.18%6.35-0.52%0.47%
2020-09-226.266.266.036.05-5.47%-1.34%-5.25%113,711,200697,300,000114%6.13-4.44%6.32-2.39%6.43-1.14%6.39-0.28%0.65%
2020-09-216.576.616.316.40-2.44%-0.26%-0.05%72,232,000463,513,00073%6.42-1.49%6.47-1.30%6.510.34%6.400.50%0.79%
2020-09-186.536.596.436.560.31%0.71%2.97%72,339,500471,214,00067%6.510.29%6.560.52%6.490.67%6.370.90%0.90%
2020-09-176.506.586.416.54-0.15%0.69%3.58%60,620,500393,728,00053%6.50-1.71%6.530.74%6.440.69%6.310.75%0.84%
2020-09-166.436.756.396.551.08%-0.88%4.52%148,490,100981,209,000129%6.612.61%6.482.47%6.400.93%6.271.06%0.76%
2020-09-156.266.516.236.483.68%0.62%4.50%122,980,600791,981,000114%6.443.72%6.321.44%6.340.54%6.200.75%0.66%
2020-09-146.236.266.156.250.81%0.66%1.54%55,246,900343,046,00053%6.210.81%6.23-1.44%6.310.27%6.160.44%0.60%
2020-09-116.146.246.096.200.32%0.67%1.17%52,685,900324,475,00049%6.16-1.88%6.32-0.25%6.290.85%6.130.39%0.57%
2020-09-106.456.496.156.18-2.68%-1.55%1.25%107,940,200677,552,000103%6.28-2.09%6.340.52%6.240.92%6.100.68%0.52%
2020-09-096.296.556.256.351.28%-0.95%4.73%151,229,600969,544,000158%6.411.67%6.312.22%6.181.41%6.061.32%0.45%
2020-09-086.306.496.176.27-0.16%-0.57%4.78%140,359,000885,121,000160%6.311.38%6.171.87%6.091.33%5.981.13%0.32%
2020-09-076.076.355.996.283.63%0.96%6.13%190,383,0001,184,194,000236%6.224.77%6.062.54%6.012.14%5.921.53%0.25%
2020-09-045.756.085.736.063.41%2.07%3.98%127,898,100759,392,000176%5.940.44%5.910.53%5.890.84%5.830.31%0.14%
2020-09-035.816.005.815.861.38%-0.86%0.86%114,605,300677,451,000163%5.911.79%5.870.69%5.841.13%5.81-0.03%0.16%
2020-09-025.885.935.745.78-1.37%-0.46%-0.55%49,568,300287,839,00067%5.81-0.84%5.830.60%5.770.28%5.810.07%0.24%
2020-09-015.865.905.825.860.00%0.07%0.90%53,729,200314,632,00068%5.860.33%5.801.05%5.760.05%5.810.19%0.29%
2020-08-315.805.885.785.861.91%0.39%1.09%79,011,100461,150,00099%5.842.55%5.740.95%5.750.09%5.800.09%0.30%
2020-08-285.615.765.615.752.13%1.02%-0.73%55,952,700318,497,00067%5.691.07%5.69-0.86%5.75-0.62%5.79-0.04%0.35%
2020-08-275.695.725.605.63-1.05%-0.04%-2.83%48,439,500272,814,00057%5.63-1.57%5.73-0.97%5.78-0.93%5.79-0.05%0.39%
2020-08-265.815.855.645.69-1.56%-0.56%-1.85%58,881,100336,905,00067%5.72-1.63%5.79-0.65%5.84-0.02%5.800.04%0.45%
2020-08-255.845.905.755.780.52%-0.64%-0.26%69,374,500403,537,00068%5.820.00%5.83-0.61%5.840.22%5.800.42%0.61%
2020-08-245.865.935.755.75-2.04%-1.15%-0.36%79,609,500463,092,00075%5.82-0.46%5.860.26%5.830.10%5.770.45%0.64%
2020-08-215.815.975.725.870.86%0.44%2.18%102,024,700596,271,00098%5.84-1.00%5.850.46%5.820.33%5.750.49%0.61%
2020-08-205.756.045.735.820.52%-1.41%1.80%141,860,900837,457,000144%5.902.22%5.820.99%5.800.85%5.720.79%0.56%
2020-08-195.695.855.665.791.40%0.26%2.08%96,693,000558,391,000104%5.780.94%5.770.31%5.75-0.02%5.670.48%0.46%
2020-08-185.845.845.685.71-1.55%-0.19%1.15%69,820,800399,459,00078%5.72-1.12%5.75-0.10%5.750.52%5.650.30%0.31%
2020-08-175.765.845.725.800.00%0.24%3.06%95,076,300550,157,000109%5.791.33%5.750.04%5.720.83%5.630.59%0.25%