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
2021-09-247.547.657.517.550.53%-0.30%-0.71%23,895,100180,948,00059%7.570.56%7.511.12%7.430.80%7.60-0.11%0.29%
2021-09-237.487.617.467.510.13%-0.28%-1.34%26,121,100196,708,00064%7.531.39%7.430.87%7.37-0.16%7.61-0.05%0.37%
2021-09-227.387.537.317.500.67%0.97%-1.52%25,219,100187,319,00060%7.431.31%7.360.67%7.39-1.06%7.62-0.09%0.44%
2021-09-177.207.527.207.453.19%1.61%-2.27%29,135,800213,628,00066%7.330.00%7.31-1.04%7.47-2.14%7.62-0.08%0.53%
2021-09-167.377.517.207.22-1.23%-1.53%-5.36%27,123,600198,857,00058%7.330.69%7.39-1.65%7.63-0.77%7.630.01%0.65%
2021-09-157.267.367.207.31-0.14%0.38%-4.17%34,092,000248,271,00072%7.28-2.71%7.51-2.78%7.69-0.70%7.630.03%0.69%
2021-09-147.617.787.307.32-4.69%-2.20%-4.01%55,207,000413,221,000119%7.49-2.32%7.73-1.24%7.74-0.53%7.630.17%0.72%
2021-09-137.457.947.427.68-0.78%0.22%0.88%63,864,100489,412,000150%7.66-3.67%7.83-0.62%7.780.01%7.610.49%0.75%
2021-09-107.928.167.727.74-1.90%-2.70%2.16%77,997,900620,485,000212%7.961.55%7.882.01%7.781.98%7.581.56%0.75%
2021-09-097.707.907.677.892.60%0.71%5.76%38,347,300300,415,000123%7.831.83%7.721.41%7.631.19%7.460.96%0.65%
2021-09-087.617.777.587.691.05%-0.04%4.07%26,008,100200,078,00084%7.691.30%7.610.77%7.540.95%7.390.67%0.63%
2021-09-077.587.657.537.610.93%0.21%3.68%29,280,800222,349,00090%7.590.28%7.560.80%7.470.89%7.340.64%0.63%
2021-09-067.567.667.517.54-0.26%-0.44%3.39%37,332,900282,734,000117%7.570.65%7.501.16%7.400.97%7.290.82%0.61%
2021-09-037.337.667.267.562.30%0.48%4.51%58,654,600441,312,000190%7.522.59%7.412.02%7.331.48%7.231.12%0.60%
2021-09-027.277.427.247.391.09%0.76%3.30%28,397,000208,258,00099%7.330.71%7.260.81%7.230.39%7.150.41%0.59%
2021-09-017.227.357.197.310.97%0.38%2.60%36,670,900267,050,000126%7.281.61%7.200.71%7.200.36%7.130.37%0.62%
2021-08-317.077.247.047.241.97%1.02%1.99%29,626,200212,326,00090%7.170.60%7.15-0.20%7.170.41%7.100.48%0.73%
2021-08-307.207.257.037.10-0.98%-0.34%0.50%22,507,200160,351,00058%7.12-0.57%7.17-0.24%7.140.37%7.070.46%0.85%
2021-08-277.187.237.117.17-0.83%0.07%1.95%19,669,100140,925,00050%7.17-0.47%7.180.60%7.120.35%7.030.54%0.85%
2021-08-267.177.287.067.230.42%0.43%3.36%32,339,700232,814,00083%7.200.24%7.140.92%7.090.45%7.000.75%0.77%
2021-08-257.067.257.017.202.86%0.25%3.70%41,395,100297,282,000106%7.182.81%7.081.07%7.060.26%6.940.76%0.65%
2021-08-246.967.046.927.000.43%0.20%1.58%22,590,000157,803,00058%6.99-0.13%7.00-0.30%7.040.27%6.890.42%0.52%
2021-08-237.107.106.916.97-1.83%-0.36%1.57%28,550,800199,720,00075%7.00-0.34%7.02-0.54%7.020.53%6.860.69%0.43%
2021-08-207.067.146.927.100.00%1.15%4.18%30,330,600212,886,00079%7.02-0.41%7.060.48%6.990.74%6.821.01%0.28%
2021-08-197.157.156.957.100.28%0.74%5.23%32,432,200228,583,00083%7.05-0.51%7.030.82%6.930.93%6.750.76%0.07%
2021-08-186.917.186.847.082.46%-0.06%5.73%70,275,200497,823,000182%7.081.61%6.971.99%6.871.69%6.701.44%-0.10%
2021-08-176.717.156.716.913.13%-0.89%4.68%86,871,200605,623,000249%6.974.40%6.833.42%6.762.71%6.601.71%-0.37%
2021-08-166.596.746.586.701.98%0.33%3.24%28,726,100191,822,00095%6.682.06%6.610.53%6.580.83%6.490.45%-0.66%
2021-08-136.546.606.506.570.15%0.41%1.69%26,159,500171,163,00077%6.54-0.82%6.570.26%6.520.88%6.46-0.31%-0.91%
2021-08-126.596.686.526.560.00%-0.56%1.22%35,853,900236,514,00095%6.600.46%6.561.05%6.470.62%6.48-0.42%-1.06%