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
2020-09-2932.9935.9332.9335.9310.01%2.25%4.88%33,053,1001,161,501,000152%35.145.99%34.441.77%34.60-1.24%34.261.04%-0.14%
2020-09-2833.6033.8732.6532.66-3.37%-1.49%-3.67%11,895,100394,355,00056%33.15-2.53%33.84-2.15%35.04-0.93%33.910.64%-0.47%
2020-09-2533.6935.0033.2033.801.50%-0.63%0.32%18,115,500616,188,00085%34.01-0.18%34.59-2.78%35.360.70%33.690.68%-0.65%
2020-09-2435.8635.8633.3033.30-7.40%-2.27%-0.48%21,867,000745,121,000103%34.08-4.91%35.58-1.46%35.121.47%33.460.52%-0.75%
2020-09-2335.8836.4435.2235.96-1.99%0.35%8.02%17,228,500617,396,00083%35.84-1.42%36.102.43%34.611.89%33.290.23%-0.83%
2020-09-2235.6037.8035.0336.690.77%0.93%10.47%36,464,0001,325,543,000176%36.351.42%35.255.57%33.973.80%33.211.18%-0.79%
2020-09-2133.5036.4133.5036.4110.00%1.58%10.92%17,587,200630,391,00091%35.846.98%33.393.81%32.722.62%32.83-0.40%-0.85%
2020-09-1831.7934.9531.7133.104.19%-1.21%0.43%29,237,700979,592,000137%33.507.03%32.162.81%31.891.91%32.96-0.95%-0.83%
2020-09-1730.9932.4030.1531.773.49%1.49%-4.52%22,402,700701,285,000103%31.301.59%31.280.19%31.29-1.11%33.27-2.51%-0.73%
2020-09-1631.3331.6130.3030.70-3.03%-0.37%-10.04%14,827,700456,901,00064%30.81-2.71%31.22-0.60%31.64-2.20%34.13-1.78%-0.45%
2020-09-1531.3032.5030.8631.662.26%-0.04%-8.89%16,748,100530,441,00070%31.671.68%31.41-1.27%32.35-1.73%34.75-2.32%-0.35%
2020-09-1432.2532.2930.4730.96-2.33%-0.61%-12.97%19,926,900620,732,00072%31.15-0.95%31.82-3.19%32.92-2.98%35.57-1.17%-0.16%
2020-09-1131.7931.9830.7031.700.70%0.79%-11.93%19,505,900613,458,00063%31.45-3.40%32.86-2.85%33.93-2.92%35.99-0.34%-0.28%
2020-09-1034.0234.5131.4431.48-7.41%-3.31%-12.84%27,428,300892,991,00089%32.56-5.71%33.83-3.96%34.95-3.91%36.12-0.25%-0.34%
2020-09-0934.3035.7833.5034.00-1.76%-1.53%-6.10%21,616,400746,422,00075%34.53-0.60%35.22-2.62%36.37-1.70%36.210.68%-0.36%
2020-09-0836.0736.3433.6034.61-4.10%-0.37%-3.76%21,526,300747,767,00073%34.74-4.31%36.17-3.58%37.00-2.09%35.960.53%-0.41%
2020-09-0737.3337.8734.9136.09-4.90%-0.59%0.89%23,476,300852,261,00075%36.30-4.16%37.51-1.24%37.790.81%35.77-0.16%-0.50%
2020-09-0438.0138.6036.7837.95-2.84%0.19%5.93%16,284,000616,794,00054%37.88-1.28%37.98-0.47%37.491.61%35.83-0.04%-0.28%
2020-09-0337.9039.3837.4539.062.82%1.81%8.98%26,206,0001,005,458,00083%38.371.95%38.162.48%36.902.22%35.840.33%-0.12%
2020-09-0238.0338.7936.6037.99-0.26%0.95%6.35%24,303,000914,628,00074%37.63-1.84%37.242.28%36.102.32%35.72-0.74%0.04%
2020-09-0137.0040.2636.7038.093.03%-0.65%5.83%41,227,0001,580,670,000119%38.346.22%36.414.73%35.282.78%35.99-0.49%0.36%
2020-08-3134.4337.3533.5236.978.90%2.42%2.22%48,469,5001,749,589,000128%36.107.02%34.764.64%34.320.38%36.17-2.30%0.74%
2020-08-2833.4734.4432.9133.951.40%0.65%-8.29%24,246,600817,838,00055%33.731.81%33.22-1.37%34.20-1.80%37.02-0.96%1.39%
2020-08-2732.9733.9232.1433.481.45%1.05%-10.43%24,430,600809,398,00055%33.130.71%33.68-2.46%34.82-1.61%37.38-0.45%1.71%
2020-08-2633.0033.8631.9533.00-1.35%0.31%-12.11%31,902,8001,049,573,00068%32.90-4.31%34.53-3.32%35.39-3.32%37.550.20%2.02%
2020-08-2537.1737.5033.4533.45-10.01%-2.71%-10.73%54,725,0001,881,464,000115%34.38-7.08%35.72-2.91%36.60-3.48%37.47-0.36%2.25%
2020-08-2436.4538.2636.0237.172.26%0.46%-1.16%24,416,300903,427,00055%37.000.29%36.79-2.04%37.92-2.61%37.612.03%2.66%
2020-08-2136.5538.3035.5036.351.45%-1.47%-1.38%35,501,9001,309,807,00071%36.890.97%37.55-2.12%38.94-1.07%36.861.59%2.80%
2020-08-2037.1838.2535.1835.83-5.98%-1.94%-1.25%36,570,7001,336,250,00073%36.54-5.98%38.37-3.90%39.360.16%36.281.87%2.72%
2020-08-1938.3541.2037.1038.110.00%-1.93%7.01%46,109,0001,791,855,00097%38.86-0.96%39.92-0.86%39.292.88%35.622.42%2.66%