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
2019-07-1515.3315.8015.2515.783.14%1.18%3.69%19,807,300308,907,000105%15.602.20%15.430.27%15.390.85%15.220.54%0.45%
2019-07-1215.1615.4415.1315.300.33%0.26%1.08%11,448,800174,713,00062%15.26-0.49%15.390.28%15.260.11%15.140.37%0.43%
2019-07-1115.4415.6315.0415.25-1.17%-0.55%1.12%14,742,300226,072,00080%15.34-0.92%15.350.68%15.24-0.18%15.080.23%0.40%
2019-07-1015.2815.8415.0215.431.18%-0.30%2.55%25,025,000387,312,000138%15.481.90%15.240.91%15.270.95%15.050.57%0.44%
2019-07-0914.7415.4714.6615.253.60%0.40%1.92%19,992,000303,650,000116%15.191.31%15.11-0.76%15.130.40%14.960.31%0.41%
2019-07-0815.1715.4614.5514.72-3.09%-1.82%-1.31%19,416,900291,110,000115%14.99-0.98%15.220.49%15.070.31%14.920.17%0.43%
2019-07-0515.2115.2915.0015.19-0.39%0.32%2.01%13,336,100201,939,00079%15.14-1.45%15.150.50%15.020.66%14.890.28%0.50%
2019-07-0414.8015.9814.7115.252.97%-0.75%2.70%37,776,200580,421,000210%15.374.82%15.072.68%14.921.64%14.851.26%0.56%
2019-07-0314.4814.9414.2914.811.09%1.04%1.00%16,809,300246,398,000102%14.66-0.89%14.680.51%14.68-0.14%14.660.36%0.36%
2019-07-0214.7615.0514.5714.650.34%-0.94%0.27%14,652,800216,697,00093%14.791.57%14.60-0.30%14.700.09%14.610.36%0.15%
2019-07-0114.6014.6714.3614.602.03%0.27%0.29%11,362,100165,436,00075%14.560.92%14.65-0.42%14.69-0.29%14.560.35%-0.32%
2019-06-2814.7414.7414.1514.31-3.38%-0.81%-1.36%12,687,300183,040,00084%14.43-3.19%14.71-0.62%14.73-0.31%14.510.11%-0.41%
2019-06-2715.0015.0614.7514.81-0.80%-0.62%2.20%14,836,100221,097,00098%14.900.98%14.800.29%14.780.84%14.490.62%-0.45%
2019-06-2614.8014.9314.5514.930.61%1.16%3.67%13,898,500205,126,00091%14.760.20%14.760.06%14.650.74%14.400.29%-0.55%
2019-06-2514.8014.9514.5314.840.07%0.75%3.34%13,768,300202,799,00090%14.73-0.31%14.750.92%14.550.62%14.360.49%-0.59%
2019-06-2414.9015.0114.5814.83-1.26%0.37%3.78%20,577,600304,030,000131%14.780.25%14.611.35%14.461.26%14.290.89%-0.67%
2019-06-2114.2715.0514.2315.025.48%1.91%6.04%28,912,700426,118,000191%14.743.96%14.422.78%14.281.44%14.160.84%-0.80%
2019-06-2014.0014.3813.8214.241.79%0.44%1.38%15,913,500225,602,000108%14.181.40%14.031.28%14.070.35%14.05-0.68%-0.93%
2019-06-1914.0414.1113.8613.991.75%0.06%-1.07%12,381,200173,110,00077%13.981.79%13.85-1.47%14.02-0.50%14.14-1.74%-0.88%
2019-06-1813.7513.8913.6613.750.22%0.10%-4.46%6,173,50084,801,00031%13.74-0.14%14.06-0.14%14.09-0.13%14.39-4.36%-0.70%
2019-06-1713.9013.9313.6213.72-1.79%-0.25%-8.83%9,431,000129,727,00035%13.76-3.94%14.08-0.90%14.110.31%15.05-0.57%0.24%
2019-06-1414.1814.6813.9213.97-0.99%-2.44%-7.69%18,490,300264,768,00066%14.322.39%14.210.74%14.070.30%15.13-0.25%0.43%
2019-06-1314.2014.2013.7414.11-0.70%0.89%-7.00%15,354,900214,736,00055%13.99-2.17%14.100.72%14.03-1.35%15.17-0.37%0.45%
2019-06-1214.3014.4614.1714.21-0.77%-0.59%-6.69%14,379,200205,548,00053%14.301.72%14.000.24%14.22-2.24%15.23-0.19%0.52%
2019-06-1113.6414.3713.5514.324.83%1.89%-6.14%20,409,500286,837,00072%14.052.88%13.97-2.01%14.54-6.08%15.26-0.30%0.61%
2019-06-1013.9513.9613.4413.66-0.87%-0.01%-10.74%15,621,100213,398,00055%13.66-3.23%14.25-3.77%15.49-0.94%15.30-0.38%0.64%
2019-06-0614.5614.6313.7813.78-6.19%-2.39%-10.29%20,511,000289,561,00077%14.12-4.19%14.81-6.95%15.63-0.77%15.36-0.43%0.67%
2019-06-0515.0915.0914.3214.69-2.33%-0.30%-4.78%25,108,900369,962,000102%14.73-2.98%15.92-0.71%15.75-0.59%15.43-0.23%0.73%
2019-06-0415.9015.9014.6515.04-7.62%-0.96%-2.74%43,334,600658,084,000194%15.19-10.15%16.03-1.34%15.85-0.48%15.460.10%0.80%
2019-06-0317.6817.6816.0516.280.00%-3.67%5.39%62,421,6001,055,006,000355%16.909.65%16.257.49%15.926.59%15.455.04%0.88%