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:
洪都航空( 600316.SH 上证)
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
2019-09-1216.6016.7316.4016.630.97%0.17%-2.06%11,315,000187,843,00047%16.60-0.37%17.00-0.47%17.01-0.32%16.980.21%0.59%
2019-09-1116.9816.9916.3716.47-2.95%-1.15%-2.80%21,750,300362,395,00088%16.66-4.43%17.08-0.81%17.07-0.28%16.940.12%0.63%
2019-09-1017.3017.9716.9616.97-0.99%-2.66%0.27%27,883,700486,138,000117%17.432.30%17.221.09%17.110.61%16.920.67%0.70%
2019-09-0917.1317.2016.8517.140.59%0.58%1.96%14,695,800250,448,00062%17.040.16%17.040.37%17.01-0.18%16.810.48%0.70%
2019-09-0616.9117.1916.7817.041.01%0.15%1.85%15,607,100265,551,00063%17.02-0.20%16.97-0.16%17.040.49%16.730.29%0.77%
2019-09-0516.9017.2516.8016.870.00%-1.05%1.12%22,526,500384,063,00090%17.051.19%17.00-0.25%16.960.61%16.680.39%0.87%
2019-09-0417.0817.0816.6016.87-1.46%0.13%1.51%18,714,300315,303,00071%16.85-1.28%17.040.50%16.860.36%16.620.48%1.02%
2019-09-0317.1517.3216.9117.12-0.87%0.31%3.51%27,038,200461,465,000105%17.07-0.31%16.960.97%16.790.74%16.540.77%1.05%
2019-09-0216.7017.4616.6517.272.92%0.88%5.22%39,178,500670,717,000159%17.122.51%16.801.57%16.671.46%16.411.32%1.05%
2019-08-3016.3117.0416.1216.783.33%0.47%3.59%36,184,300604,308,000157%16.702.46%16.540.99%16.430.63%16.201.19%0.95%
2019-08-2916.2816.6616.1016.24-0.12%-0.37%1.44%18,770,300305,960,00088%16.30-1.03%16.370.27%16.33-0.17%16.010.63%0.85%
2019-08-2816.5216.8116.1016.26-1.09%-1.27%2.21%22,968,500378,273,000115%16.470.81%16.330.25%16.360.75%15.910.77%0.75%
2019-08-2716.3016.5816.0516.440.49%0.64%4.14%21,282,300347,660,000114%16.340.77%16.29-0.24%16.230.77%15.790.73%0.64%
2019-08-2616.1716.6715.9016.360.06%0.91%4.38%28,113,700455,771,000164%16.21-0.83%16.330.73%16.111.14%15.671.12%0.54%
2019-08-2316.4416.7016.1016.35-0.67%0.01%5.48%20,187,700330,036,000134%16.35-0.42%16.211.33%15.931.65%15.501.27%0.39%
2019-08-2215.9017.1015.7216.464.91%0.26%7.55%32,072,000526,519,000222%16.424.68%16.003.20%15.672.87%15.311.94%0.24%
2019-08-2115.4815.8715.4015.691.55%0.04%4.50%17,901,800280,745,000133%15.680.64%15.501.78%15.231.22%15.010.74%0.08%
2019-08-2015.3415.9015.3115.450.19%-0.86%3.66%19,004,100296,169,000146%15.582.15%15.232.17%15.051.55%14.900.79%0.01%
2019-08-1914.8815.4914.8715.423.07%1.07%4.28%19,678,300300,208,000153%15.263.23%14.911.91%14.821.79%14.790.30%-0.06%
2019-08-1614.4215.0214.4014.963.60%1.22%1.47%16,103,400237,991,000123%14.782.66%14.630.91%14.560.14%14.740.22%-0.05%
2019-08-1514.3614.6014.2114.44-1.23%0.31%-1.84%9,427,800135,722,00072%14.40-1.36%14.500.11%14.54-1.10%14.71-0.38%-0.12%
2019-08-1414.6814.7614.4314.620.62%0.17%-1.00%8,015,300116,982,00060%14.600.55%14.48-0.63%14.70-0.25%14.77-0.37%-0.09%
2019-08-1314.3914.6714.3214.53-0.07%0.10%-1.97%6,779,90098,409,00049%14.521.12%14.57-1.23%14.74-0.13%14.82-0.28%-0.09%
2019-08-1214.5014.5814.1414.540.35%1.30%-2.17%9,339,800134,065,00065%14.35-2.45%14.75-0.63%14.76-0.65%14.86-0.34%-0.10%
2019-08-0915.1915.2514.3014.49-3.27%-1.52%-2.84%16,628,600244,676,000118%14.71-1.99%14.85-0.06%14.860.22%14.91-0.18%-0.12%
2019-08-0814.7215.2314.6814.981.97%-0.21%0.27%16,671,000250,261,000120%15.011.38%14.860.03%14.820.02%14.940.25%-0.13%
2019-08-0714.8815.1014.5114.69-0.68%-0.79%-1.43%14,293,700211,653,000108%14.810.52%14.850.63%14.82-0.53%14.900.12%-0.20%
2019-08-0614.4415.1014.4314.79-0.40%0.40%-0.64%15,476,000227,974,000115%14.73-1.72%14.76-0.66%14.90-0.55%14.890.08%-0.28%
2019-08-0514.5015.2814.4114.852.41%-0.92%-0.15%17,687,300265,104,000141%14.993.62%14.86-0.47%14.98-0.09%14.870.36%-0.31%
2019-08-0214.4514.6514.2714.500.00%0.25%-2.16%12,524,500181,150,000100%14.46-3.95%14.93-1.60%15.00-0.60%14.82-0.42%-0.36%