成本价计算
|
洪都航空( 600316.SH 上证) 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-27 | 30.33 | 30.37 | 29.65 | 29.91 | -0.66% | -0.15% | 2.57% | 13,930,300 | 417,301,000 | 80% | 29.96 | -0.72% | 29.48 | 1.68% | 28.89 | 0.46% | 29.16 | -0.79% | 0.35% |  |
2022-06-24 | 28.69 | 31.30 | 28.69 | 30.11 | 5.13% | -0.21% | 2.45% | 29,016,000 | 875,513,000 | 146% | 30.17 | 7.77% | 28.99 | 4.12% | 28.76 | 1.78% | 29.39 | 0.12% | 0.72% |  |
2022-06-23 | 26.94 | 28.66 | 26.90 | 28.64 | 6.22% | 2.29% | -2.44% | 18,257,800 | 511,175,000 | 83% | 28.00 | 2.16% | 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) |
2022-06-22 | 27.71 | 27.86 | 26.89 | 26.96 | -2.35% | -1.61% | -8.27% | 10,816,100 | 297,141,000 | 48% | 27.41 | -1.51% | 28.13 | -1.37% | 28.57 | -1.59% | 29.40 | 0.05% | 1.10% |  |
2022-06-21 | 28.90 | 28.93 | 26.93 | 27.61 | -4.53% | -0.76% | -6.01% | 20,653,000 | 576,063,000 | 90% | 27.83 | -4.24% | 28.52 | -2.13% | 29.03 | -1.45% | 29.38 | -0.18% | 1.24% |  |
2022-06-20 | 28.86 | 29.40 | 28.53 | 28.92 | -0.14% | -0.46% | -1.73% | 12,175,800 | 354,623,000 | 55% | 29.06 | 0.85% | 29.15 | -1.09% | 29.45 | -1.52% | 29.43 | 0.32% | 1.41% |  |
2022-06-17 | 28.97 | 29.42 | 28.34 | 28.96 | -0.92% | 0.52% | -1.28% | 16,011,400 | 462,408,000 | 70% | 28.81 | -1.83% | 29.47 | -0.72% | 29.91 | -0.34% | 29.34 | 0.50% | 1.53% |  |
2022-06-16 | 29.53 | 29.95 | 28.83 | 29.23 | -1.02% | -0.40% | 0.14% | 16,422,200 | 483,112,000 | 71% | 29.35 | -2.04% | 29.68 | -1.77% | 30.01 | 0.47% | 29.19 | 1.06% | 1.68% |  |
2022-06-15 | 29.83 | 30.58 | 29.33 | 29.53 | -1.66% | -1.43% | 2.24% | 18,123,800 | 544,215,000 | 77% | 29.96 | 1.46% | 30.22 | 0.37% | 29.87 | 0.91% | 28.89 | 1.07% | 1.79% |  |
2022-06-14 | 30.07 | 30.43 | 28.98 | 30.03 | -1.70% | 1.70% | 5.09% | 23,285,000 | 689,170,000 | 100% | 29.53 | -3.55% | 30.10 | 0.66% | 29.60 | 0.62% | 28.58 | 1.47% | 1.76% |  |
2022-06-13 | 30.07 | 31.81 | 29.33 | 30.55 | 1.77% | -0.21% | 8.48% | 37,970,000 | 1,165,089,000 | 172% | 30.62 | 2.92% | 29.91 | 3.01% | 29.42 | 2.26% | 28.16 | 2.92% | 1.73% |  |
2022-06-10 | 27.64 | 30.74 | 27.64 | 30.02 | 7.44% | 0.92% | 9.71% | 35,503,100 | 1,058,524,000 | 172% | 29.75 | 4.86% | 29.03 | 2.46% | 28.77 | 2.27% | 27.37 | 2.61% | 1.55% |  |
2022-06-09 | 28.24 | 29.08 | 27.85 | 27.94 | -1.58% | -1.50% | 4.78% | 17,857,200 | 507,794,000 | 92% | 28.37 | 1.12% | 28.34 | 0.35% | 28.13 | 1.50% | 26.67 | 1.20% | 1.35% |  |
2022-06-08 | 28.55 | 28.64 | 27.31 | 28.39 | -0.80% | 1.21% | 7.75% | 18,814,200 | 529,070,000 | 102% | 28.05 | -1.14% | 28.24 | 0.67% | 27.72 | 1.51% | 26.35 | 1.44% | 1.23% |  |
2022-06-07 | 27.77 | 29.06 | 27.73 | 28.62 | 2.18% | 0.86% | 10.19% | 20,621,800 | 586,579,000 | 117% | 28.38 | 1.14% | 28.05 | 2.37% | 27.30 | 2.44% | 25.98 | 1.47% | 1.15% |  |
2022-06-06 | 28.30 | 28.48 | 27.51 | 28.01 | -1.02% | -0.16% | 9.43% | 19,146,200 | 538,484,000 | 117% | 28.06 | 1.70% | 27.40 | 2.55% | 26.65 | 2.62% | 25.60 | 1.51% | 1.03% |  |
2022-06-02 | 26.50 | 28.84 | 26.50 | 28.30 | 5.05% | 2.59% | 12.22% | 24,437,300 | 675,833,000 | 158% | 27.59 | 3.59% | 26.72 | 3.39% | 25.97 | 2.86% | 25.22 | 2.01% | 0.93% |  |
2022-06-01 | 25.61 | 27.36 | 25.38 | 26.94 | 6.27% | 1.16% | 8.98% | 28,652,600 | 765,020,000 | 201% | 26.63 | 6.18% | 25.84 | 3.65% | 25.25 | 2.93% | 24.72 | 2.18% | 0.76% |  |
2022-05-31 | 24.93 | 25.38 | 24.68 | 25.35 | 0.24% | 1.07% | 4.78% | 14,221,000 | 357,672,000 | 109% | 25.08 | -0.12% | 24.93 | 1.37% | 24.53 | 0.88% | 24.20 | 0.74% | 0.61% |  |
2022-05-30 | 24.84 | 25.59 | 24.30 | 25.29 | 1.81% | 0.71% | 5.31% | 22,179,700 | 558,512,000 | 180% | 25.11 | 2.54% | 24.60 | 2.30% | 24.32 | 1.42% | 24.02 | 1.25% | 0.63% |  |
2022-05-27 | 24.43 | 24.93 | 24.02 | 24.84 | 4.02% | 1.43% | 4.73% | 23,213,000 | 570,077,000 | 205% | 24.49 | 3.08% | 24.04 | 1.41% | 23.98 | 1.14% | 23.72 | 1.08% | 0.66% |  |
2022-05-26 | 22.94 | 24.37 | 22.93 | 23.88 | 3.42% | 0.51% | 1.77% | 15,781,600 | 376,038,000 | 161% | 23.76 | 3.62% | 23.71 | 0.33% | 23.71 | 0.45% | 23.47 | 0.62% | 0.67% |  |
2022-05-25 | 22.23 | 23.27 | 22.22 | 23.09 | 1.58% | 0.71% | -0.98% | 8,238,600 | 189,468,000 | 87% | 22.93 | -4.00% | 23.63 | -0.85% | 23.60 | -0.21% | 23.32 | -0.01% | 0.60% |  |
2022-05-24 | 23.90 | 24.78 | 22.69 | 22.73 | -4.25% | -4.83% | -2.54% | 16,307,300 | 390,623,000 | 165% | 23.89 | 1.40% | 23.83 | 1.09% | 23.65 | 1.00% | 23.33 | 0.66% | 0.62% |  |
2022-05-23 | 23.75 | 23.78 | 23.32 | 23.74 | -0.29% | 0.79% | 2.46% | 7,075,200 | 167,147,000 | 77% | 23.56 | -0.67% | 23.58 | 0.38% | 23.42 | 0.40% | 23.17 | 0.21% | 0.46% |  |
2022-05-20 | 23.70 | 24.08 | 23.42 | 23.81 | 1.19% | 0.41% | 2.98% | 8,716,300 | 207,287,000 | 93% | 23.72 | 1.93% | 23.49 | 1.01% | 23.33 | 0.76% | 23.12 | 0.61% | 0.35% |  |
2022-05-19 | 23.01 | 23.59 | 22.90 | 23.53 | 0.38% | 1.15% | 2.38% | 8,816,800 | 205,722,000 | 91% | 23.27 | -0.18% | 23.25 | 0.28% | 23.15 | 0.63% | 22.99 | 0.21% | 0.19% |  |
2022-05-18 | 22.99 | 23.76 | 22.84 | 23.44 | 1.69% | 0.58% | 2.21% | 10,850,700 | 253,636,000 | 106% | 23.31 | 1.69% | 23.19 | 0.91% | 23.01 | 0.11% | 22.94 | 0.68% | 0.06% |  |
2022-05-17 | 22.60 | 23.22 | 22.43 | 23.05 | 0.83% | 0.58% | 1.19% | 7,738,100 | 177,880,000 | 74% | 22.92 | -0.66% | 22.98 | 0.56% | 22.98 | 0.10% | 22.78 | 0.97% | -0.14% |  |
2022-05-16 | 23.43 | 23.65 | 22.68 | 22.86 | 0.00% | -0.91% | 1.33% | 10,272,600 | 237,721,000 | 94% | 23.07 | 2.08% | 22.85 | -0.33% | 22.96 | 0.12% | 22.56 | 1.59% | -0.41% |  | |
|
|