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
2019-03-188.198.358.048.301.47%1.36%1.90%106,680,200873,631,000100%8.190.18%8.210.76%8.100.78%8.15-0.29%0.09%
2019-03-158.278.298.078.18-0.85%0.07%0.13%78,579,000642,304,00074%8.17-0.68%8.140.98%8.040.44%8.17-0.05%0.23%
2019-03-147.978.397.968.254.30%0.24%0.94%172,608,0001,420,518,000165%8.233.35%8.062.28%8.01-0.05%8.17-0.07%0.30%
2019-03-137.858.077.817.910.51%-0.67%-3.29%97,043,400772,748,000100%7.961.26%7.88-0.13%8.01-1.17%8.18-0.81%0.38%
2019-03-127.897.957.807.870.00%0.08%-4.56%94,797,500745,495,00092%7.860.61%7.89-2.15%8.11-1.03%8.25-0.91%0.61%
2019-03-117.727.957.657.870.77%0.69%-5.43%83,201,600650,314,00076%7.82-1.87%8.07-2.08%8.19-1.30%8.32-0.55%0.90%
2019-03-088.098.147.767.81-6.35%-1.95%-6.67%130,415,1001,038,700,000108%7.97-4.79%8.24-1.81%8.30-0.97%8.370.26%1.22%
2019-03-078.488.498.258.34-2.34%-0.31%-0.07%114,278,000956,083,000100%8.37-0.81%8.39-0.37%8.38-0.10%8.351.20%1.28%
2019-03-068.488.558.338.540.47%1.26%3.55%107,621,500907,718,00093%8.430.85%8.420.74%8.39-0.33%8.251.38%1.25%
2019-03-058.408.568.218.500.95%1.64%4.49%78,375,900655,491,00066%8.36-1.07%8.36-0.16%8.41-0.49%8.140.79%1.17%
2019-03-048.448.638.308.420.36%-0.39%4.32%99,138,300838,010,00086%8.452.72%8.37-0.51%8.460.32%8.071.01%1.11%
2019-03-018.318.408.058.390.48%1.96%5.01%75,260,700619,332,00066%8.23-2.20%8.42-1.06%8.431.26%7.990.68%1.03%
2019-02-288.628.638.268.35-3.02%-0.76%5.22%64,188,200540,089,00058%8.41-1.31%8.510.52%8.321.89%7.940.72%0.98%
2019-02-278.358.708.348.613.11%0.99%9.28%126,040,6001,074,672,000118%8.53-0.01%8.462.48%8.172.46%7.881.51%0.95%
2019-02-268.558.868.248.35-1.07%-2.08%7.58%148,195,1001,263,598,000145%8.531.83%8.263.69%7.972.43%7.761.98%0.86%
2019-02-258.118.608.118.447.52%0.79%10.89%204,441,8001,711,995,000211%8.378.65%7.965.12%7.783.77%7.612.69%0.72%
2019-02-227.507.967.457.853.29%1.86%5.91%117,050,300902,092,000135%7.711.34%7.571.27%7.501.09%7.410.80%0.43%
2019-02-217.617.867.387.600.66%-0.07%3.36%152,600,3001,160,523,000190%7.612.36%7.481.62%7.421.12%7.350.96%0.33%
2019-02-207.317.577.307.553.85%1.62%3.67%140,698,4001,045,366,000197%7.431.71%7.361.21%7.340.38%7.280.52%0.23%
2019-02-197.357.427.207.27-1.09%-0.48%0.35%71,717,100523,894,000113%7.310.34%7.27-0.12%7.310.22%7.250.24%0.19%
2019-02-187.237.357.207.352.08%0.96%1.69%72,420,400527,245,000121%7.280.82%7.28-0.55%7.290.32%7.230.18%0.15%
2019-02-157.337.337.177.20-1.77%-0.29%-0.21%57,545,700415,556,00099%7.22-1.65%7.320.07%7.270.25%7.220.17%0.11%
2019-02-147.367.437.277.33-1.08%-0.16%1.76%57,839,100424,663,000106%7.34-0.37%7.320.70%7.250.53%7.200.42%0.05%
2019-02-137.317.507.257.410.41%0.56%3.30%96,297,700709,596,000186%7.371.74%7.271.41%7.220.73%7.170.69%0.00%
2019-02-127.107.387.087.382.93%1.89%3.59%91,688,400664,092,000202%7.242.29%7.161.07%7.160.65%7.120.49%-0.06%
2019-02-117.057.187.027.170.99%1.26%1.14%43,251,000306,250,000105%7.08-0.03%7.09-0.69%7.12-0.21%7.09-0.14%-0.10%
2019-02-017.137.166.997.10-0.28%0.24%0.01%45,739,200323,982,000111%7.08-0.24%7.14-0.06%7.130.08%7.10-0.20%-0.04%
2019-01-317.057.167.057.12-1.25%0.28%0.10%48,105,200341,566,000117%7.10-1.65%7.14-0.25%7.130.27%7.11-0.04%0.03%
2019-01-307.127.287.097.210.98%-0.12%1.32%50,917,700367,592,000131%7.221.89%7.160.87%7.110.61%7.120.13%0.08%
2019-01-297.117.186.947.140.00%0.78%0.46%37,153,000263,229,00098%7.09-0.96%7.100.44%7.060.14%7.11-0.23%0.11%