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
2019-01-2111.9812.0711.8911.93-0.50%-0.38%-0.60%5,332,90063,860,00073%11.980.69%11.89-0.02%11.90-0.13%12.00-0.22%-0.23%
2019-01-1811.7212.0011.7211.991.61%0.82%-0.32%7,093,80084,370,00095%11.890.49%11.900.15%11.91-0.61%12.03-0.17%-0.17%
2019-01-1712.0112.0411.7011.80-1.75%-0.30%-2.07%7,275,70086,107,00099%11.84-1.12%11.88-0.55%11.99-0.29%12.05-0.35%-0.14%
2019-01-1611.9812.0511.8512.010.08%0.34%-0.67%6,324,00075,693,00091%11.971.02%11.94-0.75%12.02-0.25%12.09-0.24%-0.09%
2019-01-1511.9712.0211.7012.000.25%1.28%-0.99%8,490,600100,598,000124%11.85-1.61%12.03-0.50%12.05-0.40%12.12-0.49%-0.04%
2019-01-1412.2812.2811.9611.97-2.44%-0.60%-1.72%6,633,20079,878,000104%12.04-1.27%12.09-0.21%12.10-0.35%12.18-0.32%0.00%
2019-01-1111.9212.3811.9212.272.42%0.60%0.42%9,386,400114,487,000151%12.201.52%12.120.38%12.140.17%12.22-0.20%0.01%
2019-01-1012.0612.1511.9011.98-0.66%-0.28%-2.15%7,703,30092,548,000127%12.01-0.93%12.07-0.72%12.12-0.52%12.24-0.39%0.03%
2019-01-0912.0112.2512.0012.06-0.50%-0.55%-1.88%8,504,400103,136,000134%12.130.46%12.16-0.03%12.18-0.37%12.29-0.04%0.07%
2019-01-0812.3612.3611.9112.12-2.02%0.41%-1.43%6,034,90072,850,00098%12.07-1.89%12.16-0.77%12.23-0.65%12.300.07%0.03%
2019-01-0712.2312.4012.1012.371.48%0.54%0.68%5,770,40070,991,00093%12.301.50%12.26-0.05%12.31-0.27%12.290.39%-0.02%
2019-01-0412.1712.3411.9512.19-1.61%0.57%-0.40%5,589,70067,755,00087%12.12-2.17%12.26-1.00%12.34-0.51%12.240.15%-0.18%
2019-01-0312.2412.5612.2412.391.23%0.00%1.38%3,836,40047,532,00056%12.390.50%12.39-0.18%12.400.13%12.220.21%-0.39%
2019-01-0212.5312.5312.1512.24-2.31%-0.72%0.36%4,923,20060,698,00071%12.33-0.99%12.41-0.16%12.390.32%12.200.23%-0.61%
2018-12-2812.4312.6112.3212.530.08%0.63%2.98%4,498,10056,010,00061%12.450.04%12.430.34%12.350.61%12.17-0.10%-0.89%
2018-12-2712.3512.6412.2412.520.16%0.59%2.79%5,583,80069,503,00076%12.450.37%12.390.68%12.270.81%12.18-0.21%-0.91%
2018-12-2612.3512.6012.2112.500.40%0.80%2.41%6,731,00083,471,00091%12.400.41%12.310.87%12.170.53%12.210.01%-0.93%
2018-12-2512.2012.5012.1312.452.05%0.80%2.01%11,062,200136,631,000160%12.351.92%12.201.59%12.110.72%12.210.00%-0.92%
2018-12-2412.0812.2611.9512.200.58%0.68%-0.04%6,141,50074,421,00097%12.120.61%12.010.03%12.020.06%12.21-0.46%-0.93%
2018-12-2112.0212.2011.8312.131.42%0.71%-1.07%7,587,60091,388,000120%12.041.42%12.000.09%12.02-0.60%12.26-0.43%-0.93%
2018-12-2011.7012.0411.5911.960.84%0.71%-2.87%7,193,00085,421,000124%11.88-1.54%11.99-0.46%12.09-1.23%12.31-1.19%-0.88%
2018-12-1912.2612.3711.7811.86-1.08%-1.67%-4.83%10,738,600129,532,000193%12.060.43%12.05-1.08%12.24-0.93%12.46-1.94%-0.78%
2018-12-1812.0212.2011.8811.99-0.58%-0.17%-5.65%5,184,60062,272,00098%12.01-0.35%12.18-1.75%12.36-0.91%12.71-2.01%-0.59%
2018-12-1712.4212.4511.8912.06-3.60%0.06%-7.01%9,947,800119,898,000171%12.05-4.58%12.40-2.79%12.47-2.04%12.97-2.54%-0.37%
2018-12-1412.8512.8712.4812.51-3.40%-0.96%-5.99%4,769,30060,241,00079%12.63-1.77%12.75-0.21%12.73-0.48%13.31-0.36%-0.12%
2018-12-1312.8113.0112.6212.951.33%0.72%-3.03%5,022,60064,583,00087%12.860.63%12.780.56%12.79-0.85%13.36-0.37%-0.16%
2018-12-1212.7212.8612.7112.780.79%0.02%-4.66%2,235,40028,562,00038%12.780.86%12.71-0.37%12.90-1.80%13.410.13%-0.20%
2018-12-1112.6612.8612.5212.680.32%0.09%-5.29%3,444,10043,630,00054%12.67-0.31%12.76-1.75%13.14-2.10%13.39-0.14%-0.40%
2018-12-1013.0013.0312.5112.64-4.02%-0.53%-5.72%5,784,40073,504,00086%12.71-3.44%12.98-3.43%13.42-1.74%13.41-0.42%-0.46%
2018-12-0713.1213.3113.0313.170.00%0.08%-2.18%1,462,80019,249,00021%13.16-0.61%13.44-1.35%13.650.19%13.460.06%-0.45%