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:
中国国航( 601111.SH 上证)
板块 :空运_h   上证180   
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
2019-07-159.129.298.959.160.00%0.37%-3.00%26,078,700238,004,00091%9.13-0.33%9.15-0.27%9.18-0.63%9.44-1.15%0.00%
2019-07-129.139.249.099.160.66%0.04%-4.11%20,049,100183,568,00061%9.16-0.10%9.17-0.39%9.24-0.85%9.55-0.20%0.23%
2019-07-119.129.279.079.100.36%-0.71%-4.93%20,579,600188,603,00061%9.170.79%9.21-0.72%9.32-1.02%9.57-0.18%0.33%
除权分界线,2019年07月11日,10股派1.030元(以下数据已经复权)
2019-07-109.199.219.029.07-0.55%-0.29%-5.44%20,349,800187,146,00057%9.09-0.55%9.28-1.12%9.41-1.12%9.59-0.12%0.40%
2019-07-099.159.239.059.12-0.76%-0.28%-5.03%30,731,200284,133,00088%9.14-1.00%9.38-1.50%9.52-1.21%9.600.01%0.44%
2019-07-089.479.479.129.19-3.97%-0.52%-4.29%39,465,600368,513,000110%9.24-3.31%9.52-1.85%9.64-1.48%9.60-0.21%0.50%
2019-07-059.619.649.479.57-0.83%0.17%-0.54%21,117,900203,874,00062%9.55-0.32%9.70-0.55%9.780.32%9.620.02%0.61%
2019-07-049.589.719.489.650.73%0.68%0.31%27,871,400269,942,00075%9.58-0.58%9.76-0.70%9.750.40%9.620.32%0.71%
2019-07-039.749.769.509.58-1.64%-0.63%-0.09%38,014,500370,288,00096%9.64-0.99%9.830.54%9.710.45%9.590.92%0.75%
2019-07-029.749.849.649.74-0.20%0.03%2.51%31,808,900312,910,00071%9.73-0.35%9.771.01%9.671.10%9.500.60%0.77%
2019-07-019.799.909.619.763.06%-0.11%3.34%60,425,000596,462,000139%9.774.11%9.672.19%9.571.39%9.441.11%0.73%
2019-06-289.419.519.289.470.53%0.91%1.38%28,172,600267,206,00068%9.38-0.21%9.470.66%9.43-0.50%9.340.79%0.64%
2019-06-279.279.519.279.421.84%0.16%1.64%39,072,900371,373,00090%9.401.59%9.410.18%9.480.18%9.270.54%0.59%
2019-06-269.229.329.189.25-0.54%-0.09%0.35%18,361,000171,828,00042%9.260.25%9.39-1.09%9.460.77%9.220.27%0.57%
2019-06-259.389.439.119.30-0.64%0.70%1.16%43,475,900405,828,00096%9.23-1.59%9.49-0.27%9.390.42%9.190.58%0.58%
2019-06-249.439.479.309.36-0.43%-0.26%2.41%30,223,900286,645,00067%9.38-1.42%9.521.34%9.350.79%9.140.94%0.59%
2019-06-219.439.729.319.40-0.11%-1.25%3.81%54,343,200522,747,000119%9.521.93%9.391.55%9.281.87%9.050.97%0.51%
2019-06-209.139.489.079.413.18%0.76%4.93%58,328,600550,592,000132%9.342.23%9.251.75%9.111.25%8.970.81%0.46%
2019-06-199.099.329.029.124.59%-0.16%2.52%98,301,500907,843,000227%9.135.30%9.093.31%9.001.63%8.891.11%0.42%
2019-06-188.698.758.568.720.81%0.52%-0.89%20,797,200182,501,00051%8.67-0.22%8.80-0.43%8.85-0.07%8.800.15%0.36%
2019-06-178.668.778.618.650.23%-0.51%-1.54%26,700,600234,811,00057%8.69-0.16%8.84-0.48%8.860.79%8.780.21%0.43%
2019-06-148.738.858.578.63-1.48%-0.90%-1.56%53,815,000473,992,000115%8.71-1.17%8.88-0.20%8.790.08%8.760.31%0.38%
2019-06-138.958.958.738.76-1.79%-0.58%0.23%35,585,300317,118,00082%8.81-0.54%8.901.65%8.780.08%8.740.32%0.29%
2019-06-128.898.958.778.920.34%0.69%2.39%34,378,500307,981,00081%8.861.28%8.750.54%8.780.29%8.710.44%0.22%
2019-06-118.498.948.468.894.59%1.64%2.49%52,686,300466,135,000120%8.744.06%8.710.08%8.750.34%8.670.59%0.16%
2019-06-108.568.578.228.50-1.16%1.12%-1.43%48,766,000414,825,000106%8.40-3.06%8.70-1.19%8.72-0.21%8.620.19%0.05%
2019-06-068.838.848.528.60-1.83%-0.82%-0.08%35,014,000307,123,00079%8.67-1.03%8.800.38%8.740.49%8.600.44%-0.06%
2019-06-058.748.858.628.760.69%-0.01%2.23%42,087,400372,937,00095%8.760.92%8.770.79%8.700.63%8.570.46%-0.15%
2019-06-048.718.788.578.70-0.11%0.22%1.99%55,204,800484,747,000125%8.680.72%8.701.02%8.640.72%8.530.48%-0.26%
2019-06-038.458.738.458.710.00%1.06%2.60%83,331,800726,557,000198%8.622.58%8.611.68%8.581.24%8.490.86%-0.38%