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
2020-09-257.287.317.117.15-1.79%-0.51%-8.17%56,376,800405,186,00065%7.19-1.90%7.34-2.57%7.56-1.88%7.79-0.28%0.44%
2020-09-247.457.477.247.28-2.93%-0.63%-6.76%62,265,700456,166,00074%7.33-2.70%7.54-2.37%7.71-1.77%7.81-0.18%0.49%
2020-09-237.627.697.467.50-1.06%-0.39%-4.12%52,464,300395,014,00060%7.53-1.79%7.72-1.64%7.84-1.49%7.82-0.03%0.57%
2020-09-227.847.857.567.58-5.01%-1.12%-3.12%104,389,300800,253,000115%7.67-3.66%7.85-2.24%7.96-0.38%7.820.10%0.66%
2020-09-218.068.097.847.98-1.48%0.29%2.10%65,575,400521,813,00077%7.96-1.22%8.03-0.68%7.990.49%7.820.67%0.70%
2020-09-188.068.177.958.10-0.12%0.56%4.33%57,815,800465,718,00064%8.06-0.30%8.081.18%7.950.84%7.760.79%0.72%
2020-09-178.058.157.968.110.50%0.38%5.28%65,459,100528,838,00070%8.08-0.25%7.990.97%7.891.05%7.700.77%0.65%
2020-09-167.938.257.868.071.38%-0.36%5.57%136,040,2001,101,824,000146%8.103.03%7.912.51%7.811.48%7.641.19%0.54%
2020-09-157.477.997.477.966.56%1.26%5.37%161,287,3001,267,897,000189%7.865.28%7.722.31%7.691.34%7.551.11%0.40%
2020-09-147.477.537.417.470.81%0.04%-0.01%38,311,800286,056,00049%7.470.67%7.55-0.96%7.590.16%7.470.26%0.28%
2020-09-117.477.517.347.41-0.67%-0.09%-0.56%43,927,200325,797,00055%7.42-2.75%7.62-0.18%7.580.42%7.450.18%0.25%
2020-09-107.697.797.447.46-2.86%-2.19%0.28%104,901,800800,043,000136%7.63-0.87%7.630.62%7.550.79%7.440.61%0.22%
2020-09-097.627.787.547.681.59%-0.18%3.87%105,234,900809,681,000153%7.691.75%7.591.57%7.491.04%7.390.96%0.15%
2020-09-087.577.687.457.560.53%-0.03%3.22%87,220,700659,571,000134%7.560.68%7.470.99%7.410.75%7.320.51%0.04%
2020-09-077.387.607.367.521.35%0.12%3.20%129,695,300974,165,000206%7.512.54%7.401.47%7.361.21%7.290.79%0.00%
2020-09-047.177.437.157.422.34%1.30%2.63%95,916,800702,617,000166%7.330.40%7.290.54%7.270.57%7.230.14%-0.06%
2020-09-037.257.357.227.250.97%-0.63%0.42%83,007,800605,600,000142%7.301.77%7.250.53%7.230.71%7.22-0.30%-0.05%
2020-09-027.277.277.117.18-0.69%0.15%-0.86%36,015,100258,208,00058%7.17-0.80%7.210.14%7.180.13%7.24-0.29%0.04%
2020-09-017.257.307.177.23-0.28%0.04%-0.45%45,221,500326,798,00066%7.230.03%7.200.60%7.17-0.25%7.26-0.01%0.13%
2020-08-317.167.287.127.251.26%0.35%-0.19%60,571,000437,619,00087%7.231.32%7.160.58%7.18-0.01%7.26-0.10%0.15%
2020-08-287.107.187.087.160.70%0.41%-1.53%38,024,900271,149,00053%7.130.91%7.12-0.89%7.19-0.42%7.27-0.07%0.20%
2020-08-277.087.127.027.110.42%0.61%-2.28%32,901,300232,504,00044%7.07-0.98%7.18-0.49%7.22-0.88%7.28-0.12%0.24%
2020-08-267.217.237.067.08-2.07%-0.80%-2.81%58,712,100419,034,00075%7.14-1.88%7.22-0.54%7.28-0.49%7.29-0.16%0.30%
2020-08-257.297.377.217.230.14%-0.60%-0.92%68,229,000496,283,00076%7.270.65%7.26-0.77%7.320.04%7.300.17%0.45%
2020-08-247.297.367.187.22-1.10%-0.10%-0.89%64,166,400463,730,00069%7.23-0.47%7.31-0.42%7.31-0.14%7.290.21%0.49%
2020-08-217.307.457.147.300.00%0.54%0.41%101,059,100733,781,000111%7.26-2.05%7.34-0.14%7.32-0.06%7.270.23%0.48%
2020-08-207.357.547.277.30-0.68%-1.52%0.65%102,103,300756,914,000121%7.410.87%7.350.59%7.330.48%7.250.56%0.45%
2020-08-197.287.447.257.351.52%0.01%1.90%108,514,600797,521,000133%7.351.52%7.310.63%7.290.15%7.210.57%0.37%
2020-08-187.317.337.207.24-0.82%0.01%0.95%52,319,500378,730,00067%7.24-0.85%7.26-0.15%7.280.26%7.170.25%0.20%
2020-08-177.297.367.237.300.00%-0.01%2.04%76,283,100556,923,000100%7.300.94%7.27-0.11%7.260.57%7.150.41%0.15%