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
2020-02-2113.8514.4113.7514.202.60%0.85%3.50%21,956,900309,163,000133%14.082.19%13.98-1.28%14.050.69%13.721.11%0.22%
2020-02-2014.0014.0413.5513.84-0.43%0.45%1.99%19,101,000263,166,000120%13.78-1.97%14.160.40%13.950.54%13.570.83%-0.13%
2020-02-1913.9114.4513.8113.90-2.25%-1.10%3.28%23,310,600327,625,000159%14.06-2.55%14.110.97%13.881.24%13.461.45%-0.34%
2020-02-1814.4914.9414.0314.222.01%-1.40%7.19%37,765,100544,648,000291%14.426.22%13.975.75%13.714.51%13.274.20%-0.66%
2020-02-1712.6813.9412.6813.9410.02%2.67%9.50%20,465,100277,874,000183%13.587.18%13.213.18%13.122.17%12.731.41%-1.31%
2020-02-1412.6712.7612.5712.67-0.24%0.01%0.92%6,965,00088,243,00070%12.67-1.10%12.80-0.76%12.840.40%12.55-1.50%-1.47%
2020-02-1312.8913.1012.6612.70-2.23%-0.86%-0.35%9,371,100120,045,00088%12.81-0.59%12.900.10%12.790.65%12.75-1.37%-1.38%
2020-02-1212.8713.0412.6712.990.08%0.81%0.53%10,405,700134,085,00094%12.89-0.95%12.891.07%12.710.92%12.92-1.15%-1.47%
2020-02-1112.9313.1712.8412.980.62%-0.22%-0.70%9,469,700123,187,00087%13.011.86%12.751.46%12.591.70%13.07-1.67%-1.40%
2020-02-1012.6012.9312.5412.901.02%1.00%-2.96%9,705,700123,959,00083%12.771.68%12.571.09%12.380.54%13.29-1.13%-1.32%
2020-02-0712.3912.9912.2512.772.98%1.66%-5.03%13,933,700175,025,000117%12.561.30%12.431.79%12.31-3.06%13.45-2.35%-1.15%
2020-02-0612.1912.6012.1312.401.47%0.00%-9.94%11,231,400139,271,00085%12.400.77%12.210.45%12.70-3.31%13.77-1.29%-0.89%
2020-02-0512.1912.5312.0912.220.99%-0.69%-12.40%11,353,800139,714,00085%12.312.39%12.16-6.16%13.14-3.30%13.95-1.77%-0.74%
2020-02-0411.3012.5111.3012.10-3.43%0.68%-14.79%15,962,700191,836,000110%12.02-4.09%12.96-8.18%13.59-5.90%14.20-2.32%-0.55%
2020-02-0312.5312.5312.5312.53-9.99%0.00%-13.81%1,558,80019,532,00010%12.53-11.24%14.11-1.67%14.44-0.59%14.54-0.15%-0.29%
2020-01-2314.4214.6513.7113.92-3.93%-1.40%-4.39%13,493,500190,487,00093%14.12-1.25%14.35-2.02%14.52-0.89%14.56-0.64%-0.27%
2020-01-2214.7614.7614.0414.49-1.83%1.36%-1.11%12,953,000185,172,00079%14.30-3.49%14.65-1.03%14.65-0.16%14.65-2.23%-0.19%
2020-01-2114.8014.9514.7114.76-1.60%-0.36%-1.51%8,389,800124,278,00041%14.81-0.47%14.800.48%14.680.13%14.99-0.46%0.25%
2020-01-2014.5915.1114.4315.002.88%0.79%-0.37%13,397,000199,392,00057%14.881.54%14.731.04%14.660.36%15.06-0.88%0.47%
2020-01-1714.6314.7914.5714.58-1.22%-0.53%-4.01%8,606,900126,162,00028%14.66-0.03%14.58-0.11%14.600.14%15.190.59%1.42%
2020-01-1614.2714.8414.2314.763.51%0.67%-2.25%21,356,000313,117,00066%14.662.30%14.590.19%14.58-0.46%15.100.25%1.54%
2020-01-1514.4914.5514.2514.26-1.79%-0.50%-5.32%10,092,100144,642,00031%14.33-2.26%14.57-0.23%14.65-3.13%15.060.19%1.49%
2020-01-1414.7214.8714.4514.52-1.29%-0.98%-3.42%16,982,300249,011,00055%14.660.38%14.60-0.65%15.12-0.71%15.030.20%1.41%
2020-01-1314.6314.8014.4514.710.82%0.71%-1.96%17,145,600250,454,00058%14.610.52%14.70-3.85%15.23-1.00%15.000.23%1.38%
2020-01-1014.7914.8014.4014.59-1.08%0.41%-2.54%16,992,200246,908,00059%14.53-1.97%15.28-0.84%15.390.65%14.970.10%1.36%
2020-01-0914.8115.0914.5614.75-6.70%-0.49%-1.37%33,813,000501,225,000125%14.82-6.26%15.41-1.09%15.290.23%14.960.16%1.36%
2020-01-0815.9916.3815.3015.813.00%-0.02%5.89%53,701,100849,158,000239%15.812.85%15.582.55%15.251.97%14.932.13%1.35%
2020-01-0715.2015.7315.1115.35-2.85%-0.16%5.00%36,714,200564,488,000204%15.38-0.97%15.201.65%14.961.58%14.621.73%1.13%
2020-01-0615.4815.9614.8015.808.89%1.77%9.94%79,456,4001,233,564,000538%15.5311.73%14.9510.42%14.7210.14%14.378.67%0.96%
2020-01-0313.2214.5113.1514.510.00%4.43%9.72%25,138,800349,307,000300%13.905.83%13.544.50%13.373.40%13.231.72%0.12%