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
2021-09-242.252.282.242.250.45%-0.31%0.04%147,529,800333,041,00054%2.260.76%2.252.22%2.180.37%2.25-1.88%-0.26%
2021-09-232.252.292.212.24-1.32%0.00%-2.27%181,408,600406,320,00058%2.24-0.75%2.201.85%2.180.23%2.29-0.56%0.34%
2021-09-222.262.292.202.274.13%0.58%-1.52%310,770,500701,295,00099%2.266.56%2.160.65%2.170.09%2.31-0.22%0.62%
2021-09-172.062.182.062.184.81%2.93%-5.63%276,913,000586,388,00084%2.120.05%2.15-0.56%2.17-3.08%2.31-0.65%0.82%
2021-09-162.152.202.062.08-4.15%-1.75%-10.54%369,817,700783,021,000118%2.12-2.80%2.16-2.08%2.24-3.03%2.33-1.06%0.96%
2021-09-152.132.342.132.17-3.13%-0.37%-7.66%704,510,1001,534,152,000254%2.18-2.77%2.21-9.51%2.31-6.71%2.35-1.84%1.11%
2021-09-142.242.242.242.24-5.08%0.00%-6.43%57,096,300127,896,00025%2.24-5.09%2.44-0.45%2.47-0.04%2.390.63%1.38%
2021-09-132.362.362.362.36-4.84%0.00%-0.80%124,976,200294,944,00056%2.36-6.46%2.45-2.08%2.480.65%2.380.42%1.40%
2021-09-102.512.592.452.480.00%-1.70%4.69%251,628,300634,812,000123%2.523.96%2.501.01%2.461.53%2.371.33%1.34%
2021-09-092.412.492.362.482.90%2.18%6.07%291,665,400707,824,000151%2.43-4.37%2.481.02%2.420.83%2.341.21%1.19%
2021-09-082.512.582.372.41-2.03%-5.04%4.33%444,929,2001,129,424,000271%2.544.75%2.455.06%2.404.89%2.314.15%1.03%
2021-09-072.382.462.342.465.13%1.53%10.91%230,066,200557,494,000167%2.424.58%2.333.23%2.292.69%2.222.21%0.56%
2021-09-062.232.342.222.344.93%0.99%7.83%237,268,600549,684,000185%2.324.65%2.262.68%2.232.06%2.171.83%0.32%
2021-09-032.182.252.182.231.83%0.72%4.65%135,336,800299,569,000112%2.211.14%2.200.46%2.190.83%2.130.71%0.12%
2021-09-022.182.212.172.190.46%0.05%3.50%91,265,900199,781,00077%2.19-0.55%2.190.74%2.170.79%2.120.43%-0.03%
2021-09-012.202.262.172.18-0.46%-0.95%3.46%199,926,400440,066,000170%2.200.73%2.181.59%2.151.80%2.110.86%-0.12%
2021-08-312.152.192.152.194.78%0.23%4.83%200,985,200439,211,000191%2.194.60%2.142.78%2.112.13%2.090.87%-0.24%
2021-08-302.092.102.072.090.00%0.05%0.92%81,193,200169,576,00082%2.090.00%2.080.63%2.070.34%2.07-0.19%-0.36%
2021-08-272.072.112.062.090.97%0.05%0.72%80,495,300168,144,00080%2.090.63%2.070.63%2.060.24%2.08-0.19%-0.35%
2021-08-262.082.102.052.07-0.96%-0.29%-0.43%96,538,600200,427,00095%2.080.83%2.060.34%2.060.00%2.08-0.34%-0.33%
2021-08-252.042.112.022.092.45%1.51%0.19%143,608,200295,632,000139%2.060.93%2.050.05%2.06-0.29%2.09-0.57%-0.28%
2021-08-242.052.062.032.04-0.49%0.00%-2.76%99,632,600203,219,00095%2.04-0.49%2.05-0.53%2.06-0.58%2.10-0.19%-0.18%
2021-08-232.062.082.032.050.00%0.00%-2.47%115,198,400236,191,000106%2.05-0.39%2.06-0.63%2.07-0.77%2.10-0.19%-0.20%
2021-08-202.082.092.042.05-0.97%-0.39%-2.66%104,325,700214,715,00090%2.06-0.82%2.07-0.81%2.09-0.81%2.11-0.75%-0.23%
2021-08-192.102.112.062.07-1.43%-0.24%-2.45%102,717,300213,117,00088%2.08-1.10%2.09-0.81%2.11-0.80%2.12-0.47%-0.15%
2021-08-182.112.112.092.100.48%0.10%-1.50%71,881,300150,777,00061%2.10-0.24%2.11-0.61%2.12-0.42%2.13-0.33%-0.10%
2021-08-172.102.132.082.09-0.95%-0.62%-2.29%95,846,500201,598,00080%2.10-0.80%2.12-0.80%2.130.38%2.14-0.33%-0.09%
2021-08-162.142.152.102.11-1.86%-0.47%-1.68%102,447,600217,139,00086%2.12-1.17%2.14-0.37%2.130.33%2.15-0.14%-0.07%
2021-08-132.142.162.132.150.47%0.23%0.05%79,384,900170,311,00066%2.15-0.23%2.151.13%2.12-0.66%2.150.00%-0.05%
2021-08-122.152.172.122.140.00%-0.47%-0.42%101,815,600218,902,00080%2.150.33%2.120.76%2.13-0.28%2.150.19%-0.05%