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:
东方航空( 600115.SH 上证)
板块 :空运_h   
所属成分指数: 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
2019-05-215.895.995.805.920.68%0.15%-2.79%37,272,600220,333,00084%5.911.42%5.93-1.28%6.02-0.41%6.09-0.56%-1.13%
2019-05-206.006.005.765.88-1.18%0.89%-3.98%44,794,200261,072,00094%5.83-3.56%6.01-1.89%6.05-0.98%6.12-0.91%-1.28%
2019-05-176.226.235.915.95-4.49%-1.54%-3.72%47,910,400289,526,00091%6.04-2.60%6.12-0.11%6.11-0.73%6.18-1.29%-1.43%
2019-05-166.216.256.156.230.65%0.42%-0.50%32,364,800200,805,00059%6.200.83%6.130.43%6.150.18%6.26-0.76%-1.40%
2019-05-156.106.206.086.191.98%0.60%-1.89%43,942,500270,385,00076%6.151.77%6.11-0.57%6.14-0.24%6.31-0.80%-1.44%
2019-05-145.966.135.926.07-0.16%0.40%-4.56%39,276,800237,482,00064%6.05-1.02%6.14-0.34%6.16-0.58%6.36-1.24%-1.47%
2019-05-136.176.216.056.08-3.49%-0.46%-5.59%61,860,800377,872,00096%6.11-2.26%6.16-0.85%6.19-0.74%6.44-1.20%-1.45%
2019-05-106.166.346.086.303.11%0.82%-3.34%51,322,900320,699,00083%6.252.02%6.210.08%6.24-1.66%6.52-1.32%-1.39%
2019-05-096.126.226.076.11-1.77%-0.24%-7.49%36,229,100221,908,00055%6.13-2.16%6.21-0.74%6.34-1.35%6.61-1.92%-1.39%
2019-05-086.196.376.146.22-1.89%-0.64%-7.63%32,352,700202,528,00045%6.260.45%6.26-2.07%6.43-0.86%6.73-1.29%-1.34%
2019-05-076.256.366.126.342.09%1.73%-7.07%59,105,500368,334,00079%6.23-0.53%6.39-1.75%6.49-1.79%6.82-2.08%-1.39%
2019-05-066.366.486.166.21-9.21%-0.88%-10.87%108,560,400680,184,000140%6.27-6.55%6.50-2.77%6.60-2.67%6.97-2.38%-1.14%
2019-04-306.656.936.476.842.86%2.03%-4.16%70,435,300472,180,000104%6.700.13%6.69-1.05%6.78-1.27%7.14-1.05%-0.86%
2019-04-296.716.826.566.650.76%-0.67%-7.81%58,678,500392,848,00088%6.700.56%6.76-1.33%6.87-2.26%7.21-1.15%-0.67%
2019-04-266.726.796.586.60-2.94%-0.87%-9.55%63,813,800424,880,00094%6.66-3.56%6.85-2.23%7.03-2.36%7.30-1.06%-0.39%
2019-04-257.077.076.746.80-3.95%-1.51%-7.80%68,142,900470,461,000104%6.90-2.04%7.00-2.56%7.20-2.49%7.38-1.01%-0.22%
2019-04-247.087.116.987.080.57%0.45%-4.97%41,073,400289,496,00064%7.05-0.40%7.19-1.84%7.38-0.99%7.45-0.63%-0.01%
2019-04-237.257.257.017.04-3.30%-0.51%-6.10%70,821,500501,100,000107%7.08-3.52%7.32-3.05%7.46-1.14%7.50-1.37%0.13%
2019-04-227.707.707.147.28-6.06%-0.74%-4.22%93,676,500686,993,000136%7.33-4.36%7.55-1.78%7.54-0.96%7.60-1.38%0.37%
2019-04-197.667.817.517.750.00%1.07%0.56%48,193,200369,526,00064%7.67-1.29%7.690.85%7.620.58%7.71-1.81%0.71%
2019-04-187.707.867.637.751.71%-0.23%-1.26%69,476,000539,682,00072%7.772.18%7.631.14%7.570.61%7.850.46%1.43%
2019-04-177.507.727.447.621.33%0.24%-2.47%49,719,800377,984,00049%7.602.04%7.540.75%7.53-0.19%7.810.36%1.56%
2019-04-167.337.567.207.521.48%0.94%-3.40%50,868,500378,991,00048%7.45-1.46%7.48-0.59%7.54-1.46%7.790.87%1.64%
2019-04-157.657.707.397.41-0.13%-1.98%-3.99%63,459,800479,755,00055%7.561.86%7.53-0.45%7.65-1.40%7.721.69%1.83%
2019-04-127.477.557.307.42-0.67%-0.03%-2.24%52,240,000387,743,00040%7.42-2.08%7.56-2.17%7.76-2.57%7.590.57%1.88%
2019-04-117.707.827.387.47-2.73%-1.45%-1.02%63,636,000482,378,00050%7.58-1.06%7.73-1.48%7.970.51%7.551.14%1.88%
2019-04-107.647.787.557.68-1.66%0.25%2.92%60,368,300462,457,00048%7.66-2.45%7.85-2.51%7.930.55%7.460.76%1.83%
2019-04-097.688.067.637.810.64%-0.55%5.46%109,700,800861,521,00091%7.85-0.62%8.050.94%7.881.76%7.411.05%1.79%
2019-04-088.168.167.717.76-5.83%-1.80%5.88%179,602,8001,419,259,000161%7.90-4.01%7.971.12%7.753.45%7.332.06%1.74%
2019-04-048.248.248.138.240.00%0.10%14.75%254,044,7002,091,383,000271%8.2310.76%7.887.94%7.495.87%7.185.37%1.59%