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
2020-09-2510.7010.8210.5810.811.31%1.08%-6.76%8,453,30090,412,00040%10.700.06%10.75-1.73%11.06-1.62%11.59-0.30%-0.19%
2020-09-2410.7910.8110.6110.67-1.39%-0.18%-8.25%11,709,900125,163,00052%10.69-1.18%10.94-2.07%11.24-1.72%11.63-0.50%-0.12%
2020-09-2310.9311.0410.6610.82-0.82%0.03%-7.42%19,163,900207,301,00081%10.82-2.58%11.17-2.72%11.44-2.90%11.69-1.07%-0.01%
2020-09-2211.5611.5610.8610.91-7.93%-1.74%-7.64%33,056,500367,042,000134%11.10-7.07%11.49-4.23%11.78-2.61%11.81-1.20%0.19%
2020-09-2112.0612.1811.8311.85-1.74%-0.82%-0.89%11,730,800140,165,00049%11.95-0.34%11.99-1.17%12.090.63%11.96-0.74%0.42%
2020-09-1812.1812.1811.8212.060.00%0.59%0.12%14,257,400170,938,00052%11.99-0.32%12.13-0.02%12.020.68%12.050.10%0.75%
2020-09-1712.1012.2111.9012.06-1.55%0.27%0.22%15,113,800181,790,00050%12.03-1.96%12.140.97%11.940.50%12.030.47%0.94%
2020-09-1612.1012.5411.9512.250.33%-0.15%2.28%27,211,700333,856,00090%12.271.63%12.021.94%11.880.30%11.980.59%0.94%
2020-09-1511.6012.3811.4812.215.71%1.14%2.54%31,408,000379,147,000108%12.074.37%11.791.49%11.84-0.12%11.910.51%0.90%
2020-09-1411.7811.9411.4111.55-0.94%-0.15%-2.51%18,519,700214,214,00066%11.57-0.06%11.62-1.67%11.86-1.72%11.850.29%0.90%
2020-09-1111.3911.8311.2711.661.39%0.74%-1.30%21,581,500249,777,00078%11.57-1.05%11.82-1.34%12.06-0.25%11.810.33%0.90%
2020-09-1011.7911.9411.4811.50-1.79%-1.68%-2.33%24,571,100287,402,00092%11.70-2.95%11.98-2.07%12.090.41%11.770.59%0.89%
2020-09-0911.9912.4611.6011.71-2.82%-2.84%0.04%34,372,800414,258,000138%12.05-0.31%12.230.38%12.040.71%11.710.96%0.86%
2020-09-0812.2812.5711.8312.05-2.03%-0.33%3.93%37,008,300447,426,000162%12.09-3.06%12.181.31%11.961.02%11.591.09%0.85%
2020-09-0712.6112.9312.1412.30-2.23%-1.37%7.25%46,284,900577,220,000226%12.474.44%12.033.66%11.843.56%11.472.62%0.82%
2020-09-0411.3212.5811.1712.589.97%5.35%12.56%40,643,200485,325,000224%11.945.11%11.603.82%11.433.42%11.181.94%0.62%
2020-09-0311.0411.5011.0011.444.09%0.70%4.35%25,742,700292,469,000150%11.362.98%11.171.87%11.052.05%10.960.47%0.50%
2020-09-0211.0911.2210.9510.990.09%-0.38%0.71%13,456,600148,458,00073%11.031.06%10.970.91%10.830.32%10.910.23%0.58%
2020-09-0110.8811.0410.7110.980.46%0.59%0.85%11,222,600122,510,00052%10.92-0.33%10.871.09%10.80-0.71%10.890.46%0.68%
2020-08-3110.9311.1210.8010.930.00%-0.20%0.86%16,190,800177,316,00073%10.951.95%10.750.37%10.870.12%10.840.32%0.69%
2020-08-2810.6010.9810.4610.933.70%1.74%1.18%14,446,800155,205,00062%10.741.72%10.71-1.57%10.86-0.26%10.800.26%0.76%
2020-08-2710.6910.7310.4210.54-1.95%-0.20%-2.17%16,112,800170,172,00066%10.56-2.53%10.88-0.84%10.89-0.68%10.770.25%0.80%
2020-08-2611.0311.0910.6510.75-2.98%-0.78%0.03%16,506,000178,850,00063%10.84-2.90%10.98-0.07%10.960.25%10.750.89%0.94%
2020-08-2510.9711.3510.9411.081.93%-0.71%4.02%21,740,200242,596,00077%11.162.53%10.980.46%10.941.12%10.650.80%1.06%
2020-08-2410.8911.1410.7510.87-1.18%-0.13%2.86%17,772,400193,428,00062%10.88-0.16%10.930.34%10.820.45%10.570.60%1.07%
2020-08-2110.9311.1510.5711.002.04%0.91%4.71%24,447,400266,492,00087%10.90-0.77%10.901.08%10.770.67%10.510.76%1.09%
2020-08-2010.7911.3110.6510.78-1.10%-1.88%3.40%32,524,100357,303,000121%10.991.46%10.781.25%10.701.06%10.431.19%1.04%
2020-08-1910.3111.1810.2310.904.81%0.66%5.79%42,731,900462,699,000167%10.834.33%10.651.79%10.581.78%10.301.27%0.90%
2020-08-1810.5710.5710.2710.40-2.16%0.20%2.22%21,624,300224,435,00093%10.38-1.78%10.46-0.48%10.400.52%10.170.59%0.69%
2020-08-1710.5210.7510.4110.630.00%0.60%5.10%23,294,700246,161,000106%10.571.35%10.511.41%10.340.96%10.110.95%0.59%