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:
吉祥航空( 603885.SH 上证)
板块 :空运_h   次新股   
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
2019-03-1813.3113.6713.0013.663.09%2.36%3.41%16,866,400225,088,00093%13.35-0.19%13.410.32%13.271.24%13.21-0.15%-0.20%
2019-03-1513.4013.5613.1813.25-0.82%-0.90%0.16%19,786,100264,558,000111%13.37-0.96%13.371.11%13.110.51%13.230.08%-0.11%
2019-03-1413.2513.7013.2013.361.67%-1.04%1.07%22,531,400304,171,000138%13.502.30%13.222.46%13.050.27%13.220.24%-0.09%
2019-03-1313.0513.3812.9313.140.92%-0.43%-0.35%16,902,700223,059,000112%13.201.77%12.910.32%13.01-0.47%13.19-0.19%-0.09%
2019-03-1212.9713.1312.8513.021.09%0.40%-1.45%22,693,700294,301,000155%12.972.34%12.86-0.86%13.07-0.44%13.21-0.80%-0.03%
2019-03-1112.7212.9012.5212.880.55%1.65%-3.28%27,192,500344,563,000190%12.67-2.56%12.98-2.75%13.13-2.07%13.32-1.73%0.17%
2019-03-0813.3013.4412.6812.81-5.18%-1.49%-5.48%20,323,400264,278,000150%13.00-4.07%13.34-1.56%13.41-1.09%13.55-0.38%0.56%
2019-03-0713.6413.7213.4513.51-1.31%-0.33%-0.69%13,305,000180,349,000112%13.56-0.32%13.55-0.16%13.560.12%13.600.31%0.64%
2019-03-0613.5013.7513.4213.690.96%0.67%0.94%15,865,500215,752,000139%13.601.17%13.580.33%13.540.16%13.560.39%0.68%
2019-03-0513.5113.5813.3513.560.15%0.88%0.38%6,586,40088,534,00061%13.44-1.23%13.530.01%13.52-0.68%13.510.19%0.67%
2019-03-0413.5313.7413.5013.540.07%-0.51%0.42%14,832,200201,864,000141%13.611.39%13.530.35%13.61-0.82%13.480.77%0.69%
2019-03-0113.5013.5513.2913.530.67%0.79%1.11%5,429,30072,885,00052%13.42-0.11%13.48-1.19%13.730.56%13.380.30%0.69%
2019-02-2813.4413.5613.3213.440.07%0.01%0.74%6,684,20089,827,00064%13.44-0.75%13.65-1.13%13.650.51%13.340.23%0.70%
2019-02-2713.7013.7313.3213.43-1.83%-0.81%0.90%10,760,300145,696,000105%13.54-2.00%13.800.70%13.580.57%13.310.47%0.74%
2019-02-2614.1814.1813.5513.68-2.70%-0.98%3.26%14,641,400202,280,000151%13.82-0.76%13.711.50%13.501.07%13.251.11%0.76%
2019-02-2513.3414.1613.3414.067.49%0.99%7.31%21,496,700299,267,000243%13.927.27%13.504.05%13.363.27%13.102.16%0.70%
2019-02-2212.8313.2012.7813.080.77%0.78%1.99%8,641,400112,161,000108%12.98-0.29%12.98-0.04%12.940.31%12.830.47%0.53%
2019-02-2113.0513.2612.8112.98-0.54%-0.28%1.68%9,282,000120,821,000122%13.020.71%12.980.66%12.900.26%12.770.65%0.51%
2019-02-2013.0113.0612.7413.050.93%0.97%2.90%7,969,400103,005,000109%12.93-0.57%12.900.41%12.860.19%12.680.36%0.48%
2019-02-1912.9913.1912.8612.93-0.46%-0.53%2.33%6,078,30079,011,00088%13.001.29%12.840.28%12.840.59%12.640.40%0.47%
2019-02-1812.6613.1212.6012.993.10%1.22%3.21%13,761,000176,610,000198%12.831.00%12.810.14%12.760.67%12.590.71%0.48%
2019-02-1512.8012.9512.5612.60-2.33%-0.84%0.82%5,840,20074,210,00084%12.71-1.14%12.790.46%12.680.61%12.500.45%0.48%
2019-02-1412.7512.9612.7312.900.39%0.36%3.69%5,316,70068,340,00078%12.850.35%12.730.79%12.600.95%12.440.58%0.40%
2019-02-1312.7512.9612.5712.850.71%0.32%3.89%7,570,20096,963,000113%12.811.86%12.631.34%12.480.74%12.370.64%0.33%
2019-02-1212.5912.8312.4412.761.35%1.47%3.82%7,914,70099,531,000124%12.580.47%12.461.20%12.390.32%12.290.52%0.25%
2019-02-1112.3112.7612.2312.592.44%0.59%2.97%7,896,40098,835,000131%12.522.34%12.320.65%12.350.23%12.230.51%0.19%
2019-02-0112.1512.3012.1312.291.57%0.49%1.03%5,543,80067,800,00094%12.230.82%12.24-0.63%12.320.29%12.170.31%0.11%
2019-01-3112.3012.3012.0612.10-2.02%-0.25%-0.22%5,945,50072,116,00098%12.13-2.06%12.31-0.62%12.290.26%12.130.29%0.07%
2019-01-3012.5012.5012.2612.35-1.28%-0.28%2.13%4,466,70055,319,00074%12.39-0.40%12.390.68%12.260.49%12.090.27%0.00%
2019-01-2912.4412.6312.2312.510.00%0.60%3.73%6,448,40080,186,000104%12.440.51%12.311.04%12.200.74%12.060.54%-0.05%