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
2019-01-215.095.125.035.06-0.59%-0.26%1.08%24,464,800124,106,00078%5.07-0.10%5.060.30%5.050.14%5.010.46%0.29%
2019-01-185.035.105.025.091.19%0.24%2.15%40,465,200205,464,000123%5.081.18%5.040.48%5.040.14%4.980.69%0.22%
2019-01-175.035.054.995.030.20%0.22%1.64%26,149,200131,231,00081%5.020.20%5.02-0.12%5.030.34%4.950.43%0.05%
2019-01-165.025.054.985.02-0.40%0.22%1.87%20,666,300103,518,00065%5.01-0.42%5.03-0.26%5.020.32%4.930.37%-0.05%
2019-01-155.025.064.995.040.60%0.20%2.65%26,262,300132,100,00083%5.03-0.08%5.040.54%5.000.48%4.910.39%-0.15%
2019-01-145.105.115.005.01-1.38%-0.48%2.43%26,012,400130,952,00083%5.03-0.20%5.010.54%4.980.67%4.890.33%-0.25%
2019-01-114.975.124.945.083.04%0.71%4.21%63,379,400319,701,000198%5.042.29%4.991.59%4.941.56%4.880.64%-0.37%
2019-01-104.914.974.874.930.82%-0.02%1.78%32,150,700158,547,000109%4.930.31%4.910.55%4.870.66%4.84-0.12%-0.48%
2019-01-094.874.964.854.890.62%-0.53%0.82%29,242,000143,768,00094%4.921.05%4.881.01%4.830.67%4.850.02%-0.52%
2019-01-084.914.914.844.86-1.02%-0.10%0.23%25,182,300122,507,00082%4.870.00%4.830.58%4.800.29%4.85-0.27%-0.57%
2019-01-074.864.944.804.911.66%0.92%0.99%43,860,200213,387,000139%4.872.29%4.801.18%4.790.17%4.86-0.27%-0.59%
2019-01-044.694.834.624.831.90%1.56%-0.92%31,253,700148,628,000104%4.760.11%4.75-0.15%4.78-0.77%4.88-1.06%-0.64%
2019-01-034.714.814.704.740.21%-0.23%-3.80%24,785,400117,763,00077%4.750.47%4.75-0.92%4.82-0.99%4.93-0.57%-0.64%
2019-01-024.764.794.704.73-0.42%0.02%-4.54%21,762,600102,923,00067%4.73-1.09%4.80-1.19%4.87-0.53%4.96-0.58%-0.70%
2018-12-284.824.844.734.75-0.63%-0.65%-4.70%22,597,300108,038,00068%4.78-1.42%4.86-1.06%4.89-0.69%4.98-0.62%-0.71%
2018-12-274.924.944.784.78-2.25%-1.44%-4.69%35,452,400171,957,000107%4.85-1.26%4.91-0.45%4.93-0.65%5.02-0.85%-0.65%
2018-12-264.965.004.864.89-2.00%-0.45%-3.32%33,961,900166,806,000104%4.91-0.75%4.93-0.53%4.96-1.18%5.06-0.49%-0.56%
2018-12-254.935.054.854.991.01%0.83%-1.83%46,136,400228,316,000149%4.950.63%4.96-0.54%5.02-0.67%5.08-0.57%-0.50%
2018-12-244.924.954.894.94-0.60%0.45%-3.36%22,462,000110,479,00078%4.92-1.52%4.98-1.70%5.05-0.59%5.11-0.43%-0.44%
2018-12-215.045.074.934.97-1.39%-0.48%-3.19%31,505,900157,352,000109%4.99-0.74%5.07-0.61%5.08-0.72%5.13-0.49%-0.42%
2018-12-205.055.085.005.04-1.18%0.18%-2.31%22,359,800112,497,00082%5.03-2.08%5.10-0.33%5.12-0.78%5.16-0.71%-0.38%
2018-12-195.185.215.065.100.20%-0.74%-1.85%46,740,400240,160,000157%5.140.90%5.12-0.23%5.16-0.23%5.20-1.09%-0.33%
2018-12-185.115.155.035.09-0.39%-0.04%-3.10%25,639,700130,558,00085%5.09-0.26%5.13-1.14%5.17-0.31%5.25-1.15%-0.19%
2018-12-175.165.175.085.11-1.16%0.10%-3.84%29,484,400150,506,00083%5.11-1.73%5.19-0.61%5.19-0.35%5.31-0.71%-0.04%
2018-12-145.245.265.155.17-2.27%-0.48%-3.40%24,990,400129,835,00063%5.20-1.24%5.220.10%5.20-0.21%5.350.02%0.03%
2018-12-135.215.305.185.291.93%0.57%-1.14%31,093,500163,546,00079%5.261.43%5.220.70%5.21-0.52%5.350.02%-0.01%
2018-12-125.215.235.155.190.00%0.08%-2.99%19,296,000100,073,00048%5.190.23%5.18-0.42%5.24-1.50%5.350.13%-0.05%
2018-12-115.165.225.155.190.58%0.31%-2.86%20,480,600105,959,00049%5.17-0.10%5.20-1.23%5.32-1.26%5.340.04%-0.17%
2018-12-105.245.245.155.16-2.46%-0.37%-3.39%29,358,500152,046,00067%5.18-2.08%5.27-2.21%5.39-0.66%5.34-0.30%-0.18%
2018-12-075.305.325.265.290.00%0.02%-1.25%13,460,00071,194,00030%5.29-0.38%5.39-0.90%5.430.30%5.360.00%-0.15%