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
2019-05-2414.0414.2413.7513.75-3.37%-1.48%-4.37%8,594,400119,950,00064%13.96-2.62%14.29-1.49%14.38-0.42%14.38-0.04%-0.16%
2019-05-2314.3314.7514.0814.23-2.00%-0.71%-1.07%9,829,900140,884,00067%14.33-1.30%14.500.20%14.44-0.46%14.380.13%-0.30%
2019-05-2214.8214.9014.2614.52-1.63%0.00%1.08%10,366,900150,526,00070%14.52-0.49%14.480.24%14.500.28%14.370.50%-0.47%
2019-05-2114.6814.8914.2014.761.72%1.16%3.27%17,262,300251,880,000113%14.592.12%14.44-0.19%14.460.51%14.290.85%-0.74%
2019-05-2014.0614.5314.0114.513.05%1.55%2.38%13,269,700189,597,00086%14.29-0.79%14.470.02%14.390.06%14.170.21%-1.10%
2019-05-1714.7914.8413.9614.08-4.80%-2.24%-0.44%14,602,500210,304,00094%14.40-1.65%14.470.35%14.380.28%14.14-0.33%-1.33%
2019-05-1614.2215.0814.1814.793.35%1.00%4.24%19,381,100283,794,000130%14.643.09%14.421.29%14.340.82%14.19-0.24%-1.41%
2019-05-1514.1714.3714.0614.311.27%0.75%0.61%9,464,200134,429,00063%14.20-0.27%14.23-0.13%14.220.60%14.22-0.95%-1.51%
2019-05-1413.9814.4513.8514.130.28%-0.79%-1.59%13,889,300197,812,00088%14.240.01%14.250.20%14.141.07%14.36-0.81%-1.52%
2019-05-1314.3514.4813.9714.09-3.29%-1.05%-2.67%13,117,400186,786,00084%14.24-0.13%14.220.95%13.990.29%14.48-0.96%-1.54%
2019-05-1014.0814.6413.6614.574.00%2.18%-0.31%23,311,500332,392,000148%14.260.88%14.092.19%13.95-0.56%14.62-1.42%-1.55%
2019-05-0913.7014.3913.6314.011.16%-0.88%-5.50%13,233,800187,065,00087%14.142.25%13.790.22%14.03-1.37%14.83-1.61%-1.50%
2019-05-0813.1214.2513.0513.852.44%0.19%-8.09%17,676,300244,352,000111%13.822.75%13.76-2.29%14.22-2.60%15.07-2.14%-1.40%
2019-05-0713.6013.8512.9313.52-0.73%0.49%-12.20%16,096,200216,554,00099%13.45-3.74%14.08-4.13%14.60-3.05%15.40-2.77%-1.31%
2019-05-0614.6514.6513.6213.62-9.98%-2.55%-14.00%16,281,100227,565,000100%13.98-7.62%14.69-4.00%15.06-2.76%15.84-2.11%-1.06%
2019-04-3014.9215.4214.8815.131.61%0.01%-6.48%11,112,400168,119,00075%15.13-0.04%15.30-1.05%15.49-1.16%16.18-1.07%-0.90%
2019-04-2915.6515.8014.8214.89-4.55%-1.62%-8.95%14,630,400221,433,00093%15.14-2.79%15.46-1.62%15.67-1.96%16.35-1.31%-0.80%
2019-04-2615.1115.9315.1015.601.89%0.20%-5.86%15,523,400241,677,000101%15.57-0.91%15.72-1.21%15.99-1.75%16.57-0.96%-0.56%
2019-04-2516.0616.0715.1015.31-4.61%-2.56%-8.49%12,136,100190,677,00080%15.71-1.16%15.91-1.91%16.27-1.88%16.73-1.08%-0.39%
2019-04-2415.9816.2715.6216.051.07%0.97%-5.10%12,882,000204,767,00081%15.90-1.10%16.22-1.98%16.58-1.40%16.91-1.05%-0.17%
2019-04-2316.4316.4415.7015.88-3.52%-1.20%-7.10%15,101,400242,719,00092%16.07-3.49%16.54-2.37%16.82-1.08%17.09-0.85%0.01%
2019-04-2216.9817.0916.4016.46-3.29%-1.17%-4.52%14,371,300239,347,00090%16.66-1.85%16.94-1.13%17.00-0.73%17.24-0.70%0.14%
2019-04-1917.1517.2216.7317.02-1.28%0.30%-1.96%12,878,800218,537,00074%16.97-1.11%17.140.15%17.12-0.15%17.36-1.19%0.33%
2019-04-1817.2817.5516.7917.24-0.40%0.47%-1.88%17,912,400307,357,00092%17.16-0.79%17.11-0.25%17.15-0.51%17.57-0.28%0.61%
2019-04-1717.3717.4517.1517.31-0.69%0.09%-1.76%11,423,700197,568,00055%17.302.05%17.160.28%17.24-0.58%17.62-0.50%0.76%
2019-04-1616.8317.4516.2317.433.75%2.84%-1.58%17,731,700300,521,00073%16.95-2.04%17.11-1.30%17.34-0.75%17.71-0.08%1.00%
2019-04-1517.3917.5916.7916.80-1.47%-2.90%-5.21%14,196,900245,616,00054%17.301.09%17.33-0.89%17.47-0.46%17.721.06%1.20%
2019-04-1217.2017.4516.8017.05-1.56%-0.37%-2.78%13,180,400225,571,00047%17.11-2.25%17.49-0.67%17.55-1.66%17.540.81%1.19%
2019-04-1117.7417.8817.0117.32-1.81%-1.07%-0.45%18,983,400332,368,00066%17.51-1.39%17.61-0.26%17.85-0.02%17.401.07%1.19%
2019-04-1017.4018.1817.3017.640.00%-0.64%2.47%16,982,200301,507,00060%17.751.10%17.65-1.65%17.85-0.35%17.210.82%1.10%