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
2020-09-254.934.964.864.88-0.41%-0.12%-7.99%33,703,500164,661,00044%4.89-1.09%4.97-2.17%5.12-1.73%5.30-0.15%0.37%
2020-09-245.005.004.904.90-2.97%-0.81%-7.76%47,753,500235,894,00062%4.94-2.12%5.08-2.29%5.21-1.88%5.31-0.24%0.42%
2020-09-235.115.155.015.05-0.98%0.06%-5.16%51,035,600257,589,00062%5.05-2.08%5.20-2.09%5.31-2.10%5.33-0.28%0.51%
2020-09-225.295.295.105.10-5.73%-1.05%-4.49%104,996,000541,178,000116%5.15-4.80%5.31-3.09%5.42-0.81%5.34-0.13%0.64%
2020-09-215.515.535.355.41-1.81%-0.07%1.18%55,136,400298,522,00066%5.41-1.42%5.48-1.03%5.470.53%5.350.66%0.65%
2020-09-185.545.555.455.51-0.36%0.33%3.73%54,449,900299,045,00061%5.49-0.36%5.531.10%5.440.83%5.310.70%0.59%
2020-09-175.505.605.455.53-0.36%0.33%4.83%68,554,200377,900,00078%5.51-0.86%5.471.17%5.391.05%5.280.78%0.47%
2020-09-165.315.705.315.553.74%-0.18%6.04%138,065,900767,669,000161%5.564.49%5.413.40%5.341.45%5.231.49%0.38%
2020-09-155.175.395.175.353.88%0.55%3.74%97,646,700519,555,000121%5.323.16%5.230.77%5.260.59%5.160.61%0.25%
2020-09-145.175.215.105.150.00%-0.16%0.47%48,163,300248,413,00062%5.160.70%5.19-1.26%5.230.38%5.130.24%0.21%
2020-09-115.105.195.065.150.00%0.55%0.70%46,881,800240,141,00057%5.12-2.22%5.260.04%5.210.50%5.110.33%0.21%
2020-09-105.305.365.105.15-2.28%-1.68%1.04%105,487,500552,551,000128%5.24-1.47%5.260.81%5.180.88%5.100.67%0.19%
2020-09-095.235.385.205.271.93%-0.87%4.09%146,967,100781,343,000192%5.322.82%5.212.46%5.142.05%5.061.02%0.14%
2020-09-085.145.245.105.171.57%0.00%3.15%81,300,300420,325,000112%5.171.00%5.091.31%5.040.72%5.01-0.02%0.10%
2020-09-075.005.184.975.091.80%-0.57%1.54%121,047,600619,592,000163%5.123.94%5.022.03%5.000.85%5.010.06%0.17%
2020-09-044.805.014.765.002.04%1.52%-0.20%62,441,800307,520,00083%4.93-0.24%4.92-0.38%4.960.00%5.01-0.52%0.24%
2020-09-034.915.024.854.900.00%-0.75%-2.70%62,607,200309,103,00075%4.940.61%4.94-0.68%4.960.14%5.04-0.10%0.39%
2020-09-024.995.014.864.90-1.80%-0.14%-2.80%59,369,500291,329,00065%4.91-1.70%4.98-0.08%4.95-0.68%5.040.22%0.49%
2020-09-015.015.044.954.99-1.19%-0.04%-0.80%46,965,300234,460,00050%4.99-0.52%4.980.53%4.99-0.78%5.030.22%0.51%
2020-08-314.985.094.955.051.20%0.64%0.62%80,802,600405,442,00085%5.021.76%4.95-0.36%5.02-0.48%5.020.18%0.52%
2020-08-284.915.014.854.991.42%1.20%-0.40%73,583,400362,837,00075%4.930.57%4.97-1.62%5.05-0.77%5.010.14%0.57%
2020-08-275.015.034.854.92-1.60%0.35%-1.66%66,194,100324,560,00067%4.90-3.06%5.05-1.15%5.09-0.12%5.000.22%0.60%
2020-08-265.125.224.965.00-2.53%-1.15%0.16%88,668,900448,467,00088%5.06-1.90%5.11-0.35%5.090.71%4.990.58%0.66%
2020-08-255.145.295.075.131.38%-0.50%3.36%94,967,600489,656,00083%5.160.70%5.130.91%5.060.82%4.960.73%0.88%
2020-08-245.195.285.045.06-1.75%-1.17%2.70%99,308,900508,456,00088%5.12-0.04%5.091.38%5.020.74%4.930.74%0.88%
2020-08-214.955.304.875.153.83%0.55%5.30%138,953,500711,733,000128%5.121.95%5.021.68%4.981.28%4.891.01%0.85%
2020-08-204.885.154.854.961.43%-1.27%2.44%139,832,300702,453,000135%5.023.46%4.931.13%4.921.01%4.840.88%0.83%
2020-08-194.824.954.674.890.82%0.70%1.88%98,709,400479,325,000102%4.86-0.04%4.880.02%4.87-0.16%4.800.36%0.72%
2020-08-184.954.954.804.85-1.42%-0.16%1.40%66,860,800324,806,00074%4.86-1.18%4.880.08%4.880.52%4.780.40%0.62%
2020-08-174.914.984.854.920.00%0.08%3.27%92,523,500454,875,000106%4.921.53%4.870.06%4.850.79%4.760.66%0.57%