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
2021-01-1951.4953.9050.4051.70-2.19%-0.34%-7.14%26,302,8001,364,462,00061%51.88-1.11%51.50-0.14%52.63-1.19%55.68-1.18%0.96%
2021-01-1851.4553.7251.2052.863.38%0.77%-6.18%28,848,2001,513,274,00063%52.464.33%51.57-2.41%53.27-0.99%56.34-1.26%1.38%
2021-01-1550.2251.6048.8051.13-0.04%1.69%-10.39%30,777,5001,547,418,00059%50.28-3.13%52.84-2.52%53.80-2.29%57.06-0.15%1.95%
2021-01-1453.4854.4350.3051.15-5.61%-1.45%-10.50%42,202,7002,190,436,00080%51.90-6.47%54.21-1.99%55.06-3.34%57.150.54%2.29%
2021-01-1354.7558.8653.2654.19-2.36%-2.35%-4.67%44,707,5002,480,994,00088%55.490.35%55.30-1.11%56.96-1.83%56.841.06%2.50%
2021-01-1254.5156.4754.1655.502.78%0.36%-1.33%36,067,2001,994,499,00069%55.300.34%55.92-3.31%58.02-1.12%56.250.83%2.67%
2021-01-1157.5057.6152.5854.00-4.00%-2.02%-3.20%44,198,5002,435,950,00084%55.11-3.43%57.84-2.95%58.68-1.45%55.791.08%2.84%
2021-01-0860.0160.6055.1756.25-8.24%-1.44%1.92%50,644,5002,890,336,000102%57.07-6.68%59.60-1.22%59.551.11%55.192.05%2.98%
2021-01-0759.9863.1859.2261.300.16%0.23%13.35%47,922,5002,930,845,000101%61.160.66%60.330.82%58.903.79%54.083.23%3.24%
2021-01-0658.2063.0058.0361.203.38%0.73%16.82%45,610,1002,771,237,00098%60.762.66%59.853.65%56.753.48%52.393.37%3.08%
2021-01-0558.0061.9057.1059.20-0.75%0.02%16.81%51,477,4003,046,790,000112%59.19-0.90%57.745.02%54.842.98%50.683.07%2.83%
2021-01-0459.6362.3857.9459.654.89%-0.12%21.32%64,056,5003,825,703,000151%59.7210.92%54.986.45%53.264.99%49.174.46%2.57%
2020-12-3151.5056.8750.6256.8710.00%5.62%20.82%51,750,6002,786,438,000121%53.845.95%51.652.35%50.732.51%47.073.20%2.22%
2020-12-3047.7052.8047.6951.707.71%1.73%13.35%58,872,8002,992,017,000136%50.820.61%50.461.83%49.483.36%45.612.60%2.02%
2020-12-2950.2754.5947.6948.00-6.52%-4.98%7.97%57,323,5002,895,689,000145%50.521.24%49.551.95%47.884.10%44.462.77%1.79%
2020-12-2849.5051.7548.2051.355.27%2.91%18.71%42,869,1002,139,003,000119%49.904.13%48.614.72%45.993.37%43.262.59%1.53%
2020-12-2547.5049.2646.3048.783.13%1.80%15.68%42,534,0002,038,053,000122%47.92-0.67%46.414.32%44.493.16%42.172.43%1.29%
2020-12-2447.0049.7446.1147.304.60%-1.95%14.90%71,506,2003,449,500,000225%48.2413.77%44.497.96%43.136.50%41.174.68%1.07%
2020-12-2341.2045.2240.1245.2210.00%6.64%15.00%48,537,3002,058,144,000162%42.403.71%41.212.37%40.502.18%39.321.62%0.66%
2020-12-2239.5842.4638.8541.112.78%0.55%6.24%46,189,2001,888,502,000163%40.892.59%40.261.89%39.631.64%38.700.87%0.60%
2020-12-2138.8140.5638.7040.002.56%0.37%4.27%31,426,8001,252,446,000114%39.850.06%39.511.22%38.991.20%38.360.47%0.59%
2020-12-1840.5941.0638.6339.00-2.50%-2.08%2.14%37,464,4001,492,146,000136%39.832.14%39.041.77%38.531.95%38.181.02%0.61%
2020-12-1738.0040.0037.5240.004.41%2.58%5.82%43,401,0001,692,415,000156%39.002.50%38.362.07%37.801.59%37.801.13%0.55%
2020-12-1636.9039.7736.3838.313.07%0.70%2.49%27,972,7001,064,160,000106%38.041.52%37.581.86%37.200.16%37.380.33%0.53%
2020-12-1537.1438.4736.5337.17-0.40%-0.81%-0.23%21,075,200789,752,00078%37.470.90%36.900.37%37.15-1.03%37.260.13%0.57%
2020-12-1436.2038.0035.5237.323.09%0.49%0.30%23,639,700877,947,00085%37.143.04%36.76-0.77%37.53-0.67%37.210.23%0.67%
2020-12-1136.6036.8035.3736.20-1.76%0.43%-2.48%20,935,100754,598,00072%36.05-2.71%37.05-2.64%37.79-0.05%37.120.17%0.71%
2020-12-1036.9037.8636.4436.85-0.41%-0.53%-0.56%21,022,400778,826,00070%37.05-2.12%38.05-0.78%37.800.79%37.060.68%0.83%
2020-12-0938.3738.8536.4437.00-4.88%-2.25%0.52%26,041,000985,653,00086%37.85-2.71%38.351.07%37.510.46%36.810.98%0.83%
2020-12-0838.3739.9137.8138.900.00%-0.01%6.72%30,929,3001,203,254,000104%38.901.75%37.952.64%37.341.05%36.450.73%0.77%