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:
中国国航( 601111.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
2022-06-2710.3510.9410.3510.633.81%-0.46%6.89%67,346,600719,190,000166%10.685.83%10.362.41%10.301.83%9.951.90%0.45%
2022-06-2410.1610.379.8510.240.79%1.48%4.92%44,210,100446,109,000110%10.09-0.57%10.12-0.16%10.110.97%9.760.51%0.24%
2022-06-2310.0710.259.9810.160.59%0.11%4.62%42,586,500432,220,000111%10.150.29%10.140.25%10.021.45%9.710.52%0.20%
2022-06-2210.1210.2210.0010.10-0.10%-0.20%4.54%24,657,500249,531,00063%10.12-0.12%10.111.56%9.871.31%9.660.53%0.20%
2022-06-2110.1210.289.9710.11-0.79%-0.22%5.20%33,786,500342,327,00082%10.130.39%9.961.91%9.751.45%9.610.80%0.20%
2022-06-209.7910.269.7910.194.19%0.96%6.88%56,026,700565,503,000134%10.094.61%9.772.82%9.611.95%9.531.06%0.17%
2022-06-179.369.839.269.783.38%1.37%3.67%44,426,000428,615,000105%9.652.06%9.501.40%9.420.23%9.430.24%0.16%
2022-06-169.389.639.289.461.28%0.07%0.52%40,589,600383,679,00096%9.450.50%9.370.39%9.40-0.58%9.41-0.13%0.24%
2022-06-159.329.499.239.340.21%-0.70%-0.88%47,553,100447,306,000110%9.411.98%9.33-0.50%9.46-0.09%9.42-0.48%0.35%
2022-06-149.289.349.099.32-0.53%1.05%-1.56%34,358,800316,894,00075%9.22-1.27%9.38-1.66%9.460.05%9.47-0.43%0.56%
2022-06-139.559.579.229.37-2.80%0.30%-1.46%44,342,900414,244,00099%9.34-2.71%9.54-0.33%9.460.16%9.51-0.24%0.70%
2022-06-109.629.729.489.64-0.52%0.40%1.13%32,189,200309,077,00075%9.60-0.81%9.571.14%9.440.26%9.530.13%0.81%
2022-06-099.519.849.489.690.73%0.10%1.79%48,007,500464,690,000112%9.682.52%9.461.47%9.420.30%9.520.51%0.87%
2022-06-089.299.639.219.623.33%1.89%1.56%48,481,000457,752,000107%9.442.04%9.330.12%9.39-0.85%9.470.55%0.88%
2022-06-079.369.469.149.31-0.53%0.62%-1.17%44,346,400410,348,00095%9.25-0.22%9.32-1.13%9.47-0.90%9.420.47%0.89%
2022-06-069.469.469.119.36-1.06%0.94%-0.17%45,702,400423,819,00098%9.27-1.69%9.42-1.89%9.56-0.70%9.380.95%0.88%
2022-06-029.469.579.279.46-0.63%0.30%1.85%39,100,600368,816,00082%9.43-1.40%9.60-0.90%9.63-0.04%9.291.06%0.77%
2022-06-019.679.739.469.52-1.75%-0.48%3.58%43,893,800419,870,00093%9.57-1.77%9.69-0.17%9.630.84%9.191.01%0.59%
2022-05-319.8010.109.599.69-0.62%-0.49%6.50%60,527,800589,442,000133%9.74-0.29%9.711.18%9.551.95%9.101.57%0.44%
2022-05-309.719.869.629.751.56%-0.16%8.84%32,119,100313,683,00072%9.771.90%9.591.90%9.371.74%8.960.97%0.22%
2022-05-279.509.709.439.601.16%0.17%8.21%32,654,900312,978,00068%9.581.31%9.411.87%9.211.93%8.870.84%0.07%
2022-05-269.369.619.349.490.85%0.32%7.87%40,281,300381,078,00082%9.461.79%9.241.90%9.031.94%8.800.76%-0.09%
2022-05-258.809.508.809.416.57%1.25%7.76%62,761,200583,329,000124%9.293.05%9.072.64%8.861.84%8.730.60%-0.26%
2022-05-248.939.208.838.830.00%-2.10%1.73%55,340,200499,114,000106%9.022.31%8.842.34%8.701.09%8.680.68%-0.41%
2022-05-238.759.018.678.83-0.45%0.17%2.42%45,522,300401,275,00087%8.821.28%8.630.92%8.610.21%8.620.34%-0.66%
2022-05-208.408.898.388.875.22%1.91%3.24%70,702,100615,394,000135%8.704.58%8.550.73%8.590.56%8.59-0.09%-0.91%
2022-05-198.408.438.248.43-1.06%1.29%-1.98%42,699,400355,398,00078%8.32-2.51%8.49-1.34%8.54-0.64%8.60-0.75%-1.12%
2022-05-188.758.758.438.52-2.52%-0.20%-1.67%43,190,100368,734,00082%8.54-0.54%8.610.12%8.60-0.76%8.67-0.56%-1.14%
2022-05-178.478.848.358.741.16%1.83%0.30%57,586,200494,278,000111%8.58-1.07%8.60-0.22%8.660.30%8.71-0.63%-1.20%
2022-05-168.738.948.508.640.00%-0.41%-1.47%63,417,000550,182,000131%8.682.11%8.62-0.77%8.640.45%8.77-0.51%-1.24%