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
2020-07-0315.8816.2615.8316.121.58%0.51%4.87%19,493,500312,657,00096%16.041.43%15.830.70%15.820.59%15.370.89%0.76%
2020-07-0215.6216.1015.4315.871.08%0.36%4.16%19,911,100314,849,00094%15.811.29%15.72-0.22%15.730.89%15.240.73%0.77%
2020-07-0115.7515.9815.3915.70-0.63%0.57%3.79%17,873,800279,035,00086%15.61-0.66%15.750.13%15.590.78%15.130.76%0.72%
2020-06-3015.9016.0015.4915.800.06%0.54%5.25%20,421,600320,923,00096%15.72-1.06%15.731.15%15.471.16%15.011.05%0.71%
2020-06-2915.6916.2015.6215.791.02%-0.59%6.29%25,115,500398,898,000114%15.881.83%15.551.93%15.292.32%14.861.14%0.70%
2020-06-2415.6715.8615.3515.630.71%0.21%6.41%25,954,500404,802,000122%15.602.16%15.262.38%14.941.32%14.691.12%0.62%
2020-06-2314.7215.7314.6215.525.29%1.66%6.84%33,103,900505,405,000163%15.274.58%14.903.70%14.751.65%14.531.16%0.53%
2020-06-2214.3514.8214.2914.742.72%0.97%2.65%13,896,400202,863,00075%14.602.43%14.37-0.94%14.510.17%14.360.34%0.43%
2020-06-1914.2214.3914.0914.350.84%0.69%0.27%12,014,000171,227,00066%14.25-0.29%14.51-0.21%14.490.07%14.310.24%0.42%
2020-06-1814.5614.5814.1014.23-3.59%-0.45%-0.33%22,520,400321,908,000126%14.29-3.31%14.54-0.35%14.480.14%14.280.16%0.43%
2020-06-1714.7015.0314.4814.762.15%-0.16%3.55%28,367,100419,386,000180%14.782.40%14.591.23%14.461.17%14.250.96%0.44%
2020-06-1614.4914.5914.2914.450.35%0.09%2.35%15,023,800216,902,000105%14.44-0.13%14.410.55%14.290.52%14.120.31%0.34%
2020-06-1514.4614.6614.2114.401.55%-0.38%2.31%24,507,100354,260,000174%14.460.59%14.331.02%14.210.94%14.080.59%0.29%
2020-06-1213.8214.6813.7514.181.29%-1.33%1.34%34,812,000500,290,000263%14.372.29%14.192.08%14.081.98%13.990.95%0.18%
2020-06-1113.9314.1613.9014.000.14%-0.36%1.00%15,171,500213,160,000133%14.051.39%13.901.16%13.810.59%13.860.39%0.08%
2020-06-1013.6714.0313.5313.981.97%0.88%1.25%13,046,100180,795,000115%13.861.31%13.740.79%13.730.12%13.810.24%0.04%
2020-06-0913.6613.7713.5413.710.59%0.23%-0.47%7,990,100109,294,00072%13.680.70%13.63-0.29%13.71-0.68%13.780.18%0.01%
2020-06-0813.6213.6813.5013.630.37%0.34%-0.88%6,840,90092,929,00061%13.58-0.32%13.67-0.58%13.81-0.48%13.750.22%0.00%
2020-06-0513.8613.9013.4813.58-2.02%-0.35%-1.03%9,870,000134,509,00088%13.63-1.35%13.75-1.11%13.87-0.27%13.720.31%0.00%
2020-06-0413.8213.9313.7213.860.43%0.33%1.32%7,235,40099,954,00064%13.82-0.04%13.91-0.26%13.910.35%13.680.27%-0.03%
2020-06-0313.8813.9513.7113.80-0.79%-0.14%1.16%11,145,900154,032,00093%13.82-1.43%13.94-0.04%13.860.32%13.64-0.06%-0.05%
2020-06-0214.0014.2113.8813.91-1.21%-0.78%1.90%14,014,200196,479,000110%14.020.46%13.950.91%13.820.79%13.65-0.18%0.01%
2020-06-0113.9014.1413.7814.081.00%0.89%2.96%15,602,200217,739,000115%13.960.66%13.821.03%13.711.12%13.68-0.52%0.09%
2020-05-2913.7013.9813.6313.941.23%0.55%1.41%14,130,900195,912,00092%13.861.79%13.681.20%13.561.19%13.75-0.04%0.27%
2020-05-2813.4613.7713.4113.772.53%1.10%0.13%13,615,500185,449,00083%13.621.07%13.521.22%13.400.35%13.75-0.02%0.37%
2020-05-2713.5013.6013.3713.43-0.74%-0.34%-2.36%8,829,000118,976,00051%13.480.52%13.360.68%13.35-0.96%13.75-0.05%0.44%
2020-05-2613.2613.5513.1613.532.11%0.92%-1.68%9,218,500123,582,00051%13.411.90%13.27-0.29%13.48-1.23%13.760.09%0.47%
2020-05-2513.1513.3413.0413.250.99%0.71%-3.63%7,679,900101,040,00038%13.16-0.52%13.30-1.79%13.65-1.44%13.750.16%0.45%
2020-05-2213.3813.5012.9913.12-1.58%-0.79%-4.42%11,405,200150,832,00055%13.23-1.61%13.55-1.83%13.85-0.49%13.730.04%0.39%
2020-05-2113.6413.6813.2313.330.00%-0.83%-2.86%14,586,600196,080,00072%13.44-2.49%13.80-1.60%13.92-0.14%13.720.12%0.36%