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
2021-09-2440.9941.5640.4841.05-0.27%-0.11%-2.53%12,149,600499,292,00062%41.100.95%40.471.24%40.49-0.72%42.12-0.41%-0.78%
2021-09-2339.8441.8039.7141.163.31%1.11%-2.67%19,769,700804,768,00096%40.712.62%39.97-0.77%40.78-1.16%42.29-0.70%-0.77%
2021-09-2239.3740.2338.8439.841.22%0.44%-6.45%15,332,000608,155,00071%39.670.60%40.28-2.03%41.26-1.47%42.59-0.62%-0.73%
2021-09-1740.5040.7838.5039.36-1.82%-0.17%-8.15%18,047,300711,579,00080%39.43-4.72%41.12-2.85%41.88-2.36%42.85-0.99%-0.74%
2021-09-1642.5042.9540.0840.09-5.89%-3.12%-7.37%22,630,600936,499,00096%41.38-3.19%42.33-1.69%42.89-1.45%43.28-1.27%-0.70%
2021-09-1542.7043.5042.0142.60-1.02%-0.34%-2.82%15,023,300642,196,00062%42.75-1.12%43.05-1.20%43.52-0.12%43.84-1.12%-0.60%
2021-09-1443.2243.9442.6443.040.09%-0.44%-2.92%16,575,400716,557,00061%43.230.16%43.58-0.42%43.57-0.10%44.34-2.46%-0.49%
2021-09-1343.8044.2042.6943.00-2.38%-0.38%-5.39%15,591,700672,968,00045%43.16-2.25%43.760.05%43.620.10%45.45-0.42%-0.12%
2021-09-1044.3344.7943.7544.05-1.87%-0.24%-3.49%21,019,700928,162,00057%44.160.85%43.740.41%43.570.07%45.640.44%-0.06%
2021-09-0943.2845.2842.2044.893.29%2.52%-1.22%33,511,2001,467,366,00088%43.791.35%43.560.68%43.54-1.22%45.44-0.24%-0.18%
2021-09-0843.2643.7442.5143.460.16%0.59%-4.59%19,778,600854,521,00052%43.20-0.76%43.27-0.59%44.08-1.72%45.55-0.32%-0.19%
2021-09-0743.5944.1243.1043.39-0.02%-0.33%-5.05%22,935,500998,490,00060%43.541.14%43.52-2.00%44.85-3.41%45.70-0.29%-0.22%
2021-09-0642.8543.5242.1143.401.35%0.83%-5.30%21,834,900939,843,00054%43.04-1.74%44.41-2.34%46.44-0.54%45.83-0.69%-0.31%
2021-09-0346.0046.4342.3142.82-6.91%-2.24%-7.21%36,278,7001,589,129,00088%43.80-4.89%45.48-4.35%46.690.27%46.15-0.60%-0.21%
2021-09-0245.2547.7744.4446.001.59%-0.12%-0.92%31,659,5001,458,012,00081%46.05-0.83%47.550.24%46.560.33%46.43-0.33%-0.11%
2021-09-0150.3650.3644.5045.28-6.60%-2.49%-2.79%44,128,3002,049,144,000113%46.44-4.84%47.431.56%46.410.15%46.58-0.01%-0.02%
2021-08-3147.2250.9846.2748.484.53%-0.66%4.07%76,794,2003,747,528,000212%48.805.79%46.704.56%46.342.82%46.581.28%0.04%
2021-08-3044.0046.3843.8046.3810.01%0.54%0.83%46,884,9002,162,786,000139%46.139.59%44.671.12%45.07-0.57%46.000.17%-0.04%
2021-08-2743.5043.7441.4342.16-3.28%0.15%-8.18%29,099,9001,224,947,00085%42.10-6.21%44.17-2.85%45.33-1.94%45.92-0.75%0.01%
2021-08-2645.4846.5043.5643.59-4.30%-2.87%-5.78%29,997,4001,346,270,00093%44.88-2.10%45.47-2.10%46.23-1.27%46.27-0.35%0.16%
2021-08-2546.6747.4244.8945.55-2.98%-0.64%-1.89%23,536,9001,079,010,00072%45.840.31%46.45-0.57%46.82-0.12%46.43-0.67%0.30%
2021-08-2445.9048.0043.9046.95-1.28%2.73%0.45%38,267,1001,748,870,000111%45.70-4.17%46.71-1.63%46.88-0.07%46.74-1.19%0.55%
2021-08-2346.4048.7946.0847.563.37%-0.27%0.54%34,276,6001,634,656,00096%47.691.71%47.490.93%46.910.87%47.300.34%0.80%
2021-08-2047.3048.3945.4046.01-3.91%-1.87%-2.40%28,926,0001,356,302,00078%46.89-1.84%47.050.82%46.510.43%47.140.46%0.79%
2021-08-1946.5048.7946.1747.882.15%0.23%2.04%35,794,0001,709,854,00096%47.772.86%46.671.70%46.310.58%46.930.56%0.81%
2021-08-1845.0247.1844.6346.872.54%0.92%0.44%34,694,3001,611,261,00086%46.441.40%45.890.52%46.04-1.20%46.670.50%0.87%
2021-08-1745.0547.2444.6045.711.47%-0.20%-1.55%36,471,0001,670,387,00089%45.801.58%45.65-0.71%46.60-2.24%46.430.51%0.89%
2021-08-1644.8045.9444.4045.05-0.55%-0.09%-2.48%19,893,500896,991,00048%45.09-1.63%45.98-2.46%47.660.11%46.200.73%0.89%
2021-08-1345.6046.8844.8645.30-1.01%-1.17%-1.23%30,686,5001,406,508,00071%45.84-1.53%47.14-2.71%47.610.51%45.860.75%0.88%
2021-08-1248.5048.5045.6545.760.00%-1.69%0.52%38,716,0001,802,145,00091%46.55-4.50%48.450.37%47.370.60%45.521.04%0.81%