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
2019-05-218.348.528.308.441.20%0.24%-3.59%32,807,700276,240,00062%8.421.39%8.47-1.49%8.61-0.45%8.75-0.70%-1.33%
2019-05-208.568.578.158.34-1.88%0.42%-5.40%52,213,300433,624,00093%8.31-3.67%8.60-1.79%8.65-1.14%8.82-1.38%-1.44%
2019-05-178.868.898.408.50-4.60%-1.40%-4.91%66,527,400573,521,000114%8.62-2.95%8.75-0.38%8.75-1.02%8.94-1.73%-1.51%
2019-05-168.898.958.808.910.56%0.30%-2.04%47,386,200420,940,00083%8.880.79%8.790.22%8.840.01%9.10-1.26%-1.42%
2019-05-158.728.908.728.862.07%0.53%-3.82%44,603,700393,086,00074%8.811.49%8.77-0.79%8.84-0.52%9.21-1.05%-1.38%
2019-05-148.628.818.598.68-1.36%-0.05%-6.77%57,662,800500,761,00091%8.68-1.48%8.84-0.72%8.89-1.10%9.31-1.42%-1.36%
2019-05-138.938.968.718.80-3.51%-0.16%-6.82%56,600,300498,870,00090%8.81-1.99%8.90-1.01%8.99-1.44%9.44-1.24%-1.29%
2019-05-108.949.158.689.123.75%1.41%-4.63%64,716,400581,987,000107%8.991.30%8.99-0.65%9.12-2.37%9.56-1.36%-1.23%
2019-05-098.989.108.778.79-3.30%-0.99%-9.33%43,887,600389,638,00072%8.88-2.63%9.05-1.82%9.34-2.14%9.70-1.90%-1.17%
2019-05-089.039.258.959.09-1.73%-0.31%-8.02%39,315,900358,472,00059%9.12-0.25%9.22-2.74%9.54-1.17%9.88-1.28%-1.11%
2019-05-079.229.318.969.250.76%1.19%-7.60%55,983,700511,720,00082%9.14-1.91%9.48-2.58%9.65-1.63%10.01-1.78%-1.23%
2019-05-069.459.599.149.18-9.56%-1.49%-9.93%84,003,700782,795,000124%9.32-6.75%9.73-2.35%9.81-2.10%10.19-2.05%-1.05%
2019-04-309.9810.259.7510.151.70%1.56%-2.45%62,877,200628,405,000102%9.99-0.32%9.96-0.24%10.02-0.47%10.41-0.82%-0.84%
2019-04-299.9010.229.869.981.42%-0.46%-4.87%60,330,700604,880,000100%10.031.58%9.99-0.48%10.07-1.43%10.49-0.94%-0.77%
2019-04-269.8810.049.749.84-1.30%-0.30%-7.08%60,099,500593,191,00097%9.87-2.03%10.04-1.31%10.22-1.78%10.59-0.78%-0.64%
2019-04-2510.2410.269.929.97-3.20%-1.03%-6.59%54,890,900552,954,00091%10.07-1.54%10.17-1.90%10.40-1.93%10.67-0.76%-0.51%
2019-04-2410.2010.3410.1010.300.98%0.66%-4.23%40,387,900413,254,00068%10.230.14%10.37-1.52%10.61-1.33%10.76-0.59%-0.35%
2019-04-2310.4010.4010.1510.20-1.92%-0.18%-5.72%56,328,600575,547,00093%10.22-2.75%10.53-2.49%10.75-1.10%10.82-0.83%-0.22%
2019-04-2211.0811.0810.2810.40-5.45%-1.02%-4.67%97,411,4001,023,466,000165%10.51-3.93%10.80-2.72%10.87-1.40%10.91-1.31%-0.07%
2019-04-1911.0111.0610.7911.00-1.26%0.58%-0.49%46,695,500510,715,00077%10.94-2.38%11.100.21%11.020.47%11.05-2.47%0.17%
2019-04-1811.2811.3610.9611.14-0.54%-0.57%-1.71%52,569,800589,002,00071%11.200.67%11.070.76%10.970.50%11.330.04%0.85%
2019-04-1711.0011.2910.9211.201.54%0.64%-1.14%55,333,800615,813,00073%11.132.36%10.991.37%10.920.15%11.330.04%0.98%
2019-04-1610.7111.0610.5211.033.28%1.45%-2.60%49,410,900537,217,00064%10.87-0.80%10.84-0.18%10.90-0.48%11.33-0.14%1.06%
2019-04-1510.9511.1310.6510.68-0.19%-2.55%-5.83%62,628,800686,394,00076%10.962.88%10.86-0.24%10.95-1.14%11.340.45%1.29%
2019-04-1210.7610.8010.5410.70-0.47%0.44%-5.23%47,621,200507,316,00053%10.65-2.50%10.89-1.44%11.08-4.02%11.290.52%1.41%
2019-04-1111.2111.2210.7410.75-3.50%-1.61%-4.29%53,674,900586,433,00061%10.93-1.33%11.05-1.45%11.54-0.16%11.230.82%1.43%
2019-04-1011.0311.3210.8711.14-0.27%0.61%-0.01%47,498,300525,962,00054%11.07-0.61%11.21-4.18%11.560.06%11.140.71%1.40%
2019-04-0911.1011.2510.9311.170.54%0.26%0.98%52,891,700589,283,00062%11.14-1.30%11.700.11%11.560.18%11.060.68%1.35%
2019-04-0811.6411.7711.0511.11-6.56%-1.58%1.12%124,023,9001,399,973,000151%11.29-6.93%11.68-0.44%11.530.97%10.991.05%1.31%
2019-04-0412.3512.3511.7311.890.00%-1.96%9.35%185,517,9002,250,031,000271%12.138.61%11.745.04%11.425.17%10.874.36%1.26%