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:
ST海航( 600221.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
2022-06-271.601.631.591.600.00%-0.25%-0.56%111,177,400178,376,000122%1.600.56%1.600.13%1.600.00%1.61-0.06%-0.26%
2022-06-241.601.611.591.600.00%0.31%-0.62%71,170,500113,548,00079%1.60-0.25%1.60-0.50%1.600.00%1.61-0.19%-0.31%
2022-06-231.601.611.591.600.00%0.06%-0.81%49,055,30078,460,00056%1.60-0.19%1.61-0.12%1.600.06%1.61-0.12%-0.31%
2022-06-221.611.621.591.60-0.62%-0.12%-0.93%48,718,00078,058,00055%1.60-0.93%1.610.19%1.60-0.74%1.62-0.19%-0.31%
2022-06-211.611.641.601.610.00%-0.43%-0.49%62,978,700101,819,00073%1.620.62%1.610.44%1.620.25%1.62-0.12%-0.30%
2022-06-201.591.631.591.611.26%0.19%-0.62%76,788,500123,417,00091%1.611.01%1.60-1.11%1.61-0.06%1.62-0.25%-0.31%
2022-06-171.591.601.581.59-0.63%-0.06%-2.09%48,002,50076,383,00057%1.59-0.38%1.620.19%1.61-0.31%1.62-0.31%-0.32%
2022-06-161.601.611.581.60-1.23%0.19%-1.78%98,458,700157,231,000116%1.60-1.90%1.61-0.25%1.62-0.37%1.63-0.37%-0.36%
2022-06-151.581.671.581.621.89%-0.49%-0.92%270,068,600439,768,000347%1.632.71%1.620.44%1.62-0.06%1.64-0.37%-0.32%
2022-06-141.601.601.571.59-1.24%0.32%-3.11%69,788,100110,633,000122%1.59-1.74%1.61-1.17%1.62-0.92%1.64-0.61%-0.29%
2022-06-131.631.641.601.61-1.83%-0.19%-2.48%89,975,600145,132,000171%1.61-1.65%1.63-1.21%1.64-0.85%1.65-0.54%-0.23%
2022-06-101.641.651.631.64-0.61%0.00%-1.20%54,478,00089,344,000117%1.64-0.73%1.65-0.36%1.65-0.24%1.66-0.24%-0.17%
2022-06-091.661.671.641.65-0.60%-0.12%-0.84%44,760,60073,950,00099%1.65-0.48%1.66-0.12%1.66-0.18%1.66-0.12%-0.16%
2022-06-081.661.671.651.66-0.60%0.00%-0.36%40,270,00066,861,00092%1.660.18%1.660.00%1.66-0.12%1.67-0.12%-0.14%
2022-06-071.661.671.651.670.60%0.78%0.12%43,137,00071,483,00094%1.660.06%1.66-0.18%1.66-0.12%1.67-0.18%-0.14%
2022-06-061.661.671.651.660.00%0.24%-0.66%62,556,400103,598,000133%1.66-0.36%1.66-0.30%1.66-0.30%1.67-0.30%-0.12%
2022-06-021.671.671.651.66-0.60%-0.12%-0.95%54,973,40091,348,000114%1.66-0.36%1.67-0.18%1.67-0.18%1.68-0.77%-0.12%
2022-06-011.671.681.661.670.00%0.12%-1.12%43,543,20072,629,00077%1.670.00%1.67-0.24%1.67-0.06%1.690.00%-0.09%
2022-05-311.671.681.661.670.00%0.12%-1.12%46,439,30077,449,00082%1.67-0.36%1.67-0.18%1.67-0.12%1.690.00%-0.18%
2022-05-301.681.681.671.67-0.60%-0.24%-1.12%32,442,50054,299,00058%1.67-0.36%1.680.06%1.68-0.18%1.690.00%-0.18%
2022-05-271.681.691.671.680.00%0.00%-0.53%34,525,40057,993,00061%1.680.30%1.680.06%1.68-0.24%1.690.06%-0.22%
2022-05-261.681.681.671.680.60%0.30%-0.47%43,005,70072,020,00073%1.680.24%1.67-0.30%1.68-0.94%1.69-0.12%-0.28%
2022-05-251.661.681.661.670.60%-0.06%-1.18%35,150,60058,737,00058%1.67-0.30%1.68-0.42%1.700.00%1.690.00%-0.26%
2022-05-241.691.691.661.66-1.78%-0.95%-1.78%57,721,10096,764,00094%1.68-0.65%1.69-1.17%1.700.00%1.69-0.06%-0.26%
2022-05-231.701.701.681.69-0.59%0.18%-0.06%53,654,40090,517,00089%1.69-0.30%1.710.06%1.700.12%1.690.00%-0.26%
2022-05-201.701.711.681.70-0.58%0.47%0.53%76,255,600129,022,000124%1.69-1.74%1.710.18%1.700.18%1.69-0.30%-0.29%
2022-05-191.721.741.701.711.79%-0.70%0.83%134,364,900231,312,000216%1.722.93%1.701.79%1.690.95%1.70-0.47%-0.26%
2022-05-171.671.681.661.680.60%0.42%-1.41%40,483,70067,726,00066%1.670.12%1.670.06%1.68-0.06%1.70-0.93%-0.19%
2022-05-161.671.681.661.67-0.60%-0.06%-2.91%45,099,50075,367,00064%1.670.00%1.67-0.54%1.68-0.24%1.720.06%-0.08%
2022-05-131.671.681.661.680.00%0.54%-2.27%40,606,10067,840,00053%1.67-0.06%1.68-0.12%1.68-0.12%1.72-0.41%-0.14%