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:
洪都航空( 600316.SH 上证)
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
2022-06-2730.3330.3729.6529.91-0.66%-0.15%2.57%13,930,300417,301,00080%29.96-0.72%29.481.68%28.890.46%29.16-0.79%0.35%
2022-06-2428.6931.3028.6930.115.13%-0.21%2.45%29,016,000875,513,000146%30.177.77%28.994.12%28.761.78%29.390.12%0.72%
2022-06-2326.9428.6626.9028.646.22%2.29%-2.44%18,257,800511,175,00083%28.002.16%27.84-1.04%28.25-1.10%29.36-0.14%0.97%
除权分界线,2022年06月23日,10股派0.670元(以下数据已经复权)
2022-06-2227.7127.8626.8926.96-2.35%-1.61%-8.27%10,816,100297,141,00048%27.41-1.51%28.13-1.37%28.57-1.59%29.400.05%1.10%
2022-06-2128.9028.9326.9327.61-4.53%-0.76%-6.01%20,653,000576,063,00090%27.83-4.24%28.52-2.13%29.03-1.45%29.38-0.18%1.24%
2022-06-2028.8629.4028.5328.92-0.14%-0.46%-1.73%12,175,800354,623,00055%29.060.85%29.15-1.09%29.45-1.52%29.430.32%1.41%
2022-06-1728.9729.4228.3428.96-0.92%0.52%-1.28%16,011,400462,408,00070%28.81-1.83%29.47-0.72%29.91-0.34%29.340.50%1.53%
2022-06-1629.5329.9528.8329.23-1.02%-0.40%0.14%16,422,200483,112,00071%29.35-2.04%29.68-1.77%30.010.47%29.191.06%1.68%
2022-06-1529.8330.5829.3329.53-1.66%-1.43%2.24%18,123,800544,215,00077%29.961.46%30.220.37%29.870.91%28.891.07%1.79%
2022-06-1430.0730.4328.9830.03-1.70%1.70%5.09%23,285,000689,170,000100%29.53-3.55%30.100.66%29.600.62%28.581.47%1.76%
2022-06-1330.0731.8129.3330.551.77%-0.21%8.48%37,970,0001,165,089,000172%30.622.92%29.913.01%29.422.26%28.162.92%1.73%
2022-06-1027.6430.7427.6430.027.44%0.92%9.71%35,503,1001,058,524,000172%29.754.86%29.032.46%28.772.27%27.372.61%1.55%
2022-06-0928.2429.0827.8527.94-1.58%-1.50%4.78%17,857,200507,794,00092%28.371.12%28.340.35%28.131.50%26.671.20%1.35%
2022-06-0828.5528.6427.3128.39-0.80%1.21%7.75%18,814,200529,070,000102%28.05-1.14%28.240.67%27.721.51%26.351.44%1.23%
2022-06-0727.7729.0627.7328.622.18%0.86%10.19%20,621,800586,579,000117%28.381.14%28.052.37%27.302.44%25.981.47%1.15%
2022-06-0628.3028.4827.5128.01-1.02%-0.16%9.43%19,146,200538,484,000117%28.061.70%27.402.55%26.652.62%25.601.51%1.03%
2022-06-0226.5028.8426.5028.305.05%2.59%12.22%24,437,300675,833,000158%27.593.59%26.723.39%25.972.86%25.222.01%0.93%
2022-06-0125.6127.3625.3826.946.27%1.16%8.98%28,652,600765,020,000201%26.636.18%25.843.65%25.252.93%24.722.18%0.76%
2022-05-3124.9325.3824.6825.350.24%1.07%4.78%14,221,000357,672,000109%25.08-0.12%24.931.37%24.530.88%24.200.74%0.61%
2022-05-3024.8425.5924.3025.291.81%0.71%5.31%22,179,700558,512,000180%25.112.54%24.602.30%24.321.42%24.021.25%0.63%
2022-05-2724.4324.9324.0224.844.02%1.43%4.73%23,213,000570,077,000205%24.493.08%24.041.41%23.981.14%23.721.08%0.66%
2022-05-2622.9424.3722.9323.883.42%0.51%1.77%15,781,600376,038,000161%23.763.62%23.710.33%23.710.45%23.470.62%0.67%
2022-05-2522.2323.2722.2223.091.58%0.71%-0.98%8,238,600189,468,00087%22.93-4.00%23.63-0.85%23.60-0.21%23.32-0.01%0.60%
2022-05-2423.9024.7822.6922.73-4.25%-4.83%-2.54%16,307,300390,623,000165%23.891.40%23.831.09%23.651.00%23.330.66%0.62%
2022-05-2323.7523.7823.3223.74-0.29%0.79%2.46%7,075,200167,147,00077%23.56-0.67%23.580.38%23.420.40%23.170.21%0.46%
2022-05-2023.7024.0823.4223.811.19%0.41%2.98%8,716,300207,287,00093%23.721.93%23.491.01%23.330.76%23.120.61%0.35%
2022-05-1923.0123.5922.9023.530.38%1.15%2.38%8,816,800205,722,00091%23.27-0.18%23.250.28%23.150.63%22.990.21%0.19%
2022-05-1822.9923.7622.8423.441.69%0.58%2.21%10,850,700253,636,000106%23.311.69%23.190.91%23.010.11%22.940.68%0.06%
2022-05-1722.6023.2222.4323.050.83%0.58%1.19%7,738,100177,880,00074%22.92-0.66%22.980.56%22.980.10%22.780.97%-0.14%
2022-05-1623.4323.6522.6822.860.00%-0.91%1.33%10,272,600237,721,00094%23.072.08%22.85-0.33%22.960.12%22.561.59%-0.41%