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:
南方航空( 600029.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
2019-05-217.077.227.037.181.56%0.48%-2.47%27,053,700193,328,00063%7.151.54%7.14-0.93%7.22-0.25%7.36-0.65%-1.11%
2019-05-207.197.226.917.07-0.98%0.45%-4.59%27,824,200195,837,00060%7.04-2.35%7.21-0.99%7.24-0.93%7.41-1.32%-1.20%
2019-05-177.397.397.117.14-3.64%-0.93%-4.91%44,153,500318,223,00083%7.21-2.20%7.28-0.14%7.30-1.08%7.51-1.57%-1.24%
2019-05-167.347.417.307.411.09%0.56%-2.87%30,584,100225,384,00057%7.370.92%7.29-0.37%7.38-0.26%7.63-1.08%-1.11%
2019-05-157.267.367.247.331.66%0.38%-4.95%32,073,100234,198,00055%7.300.82%7.32-1.11%7.40-0.72%7.71-0.68%-1.07%
2019-05-147.257.347.137.21-2.57%-0.46%-7.15%55,027,500398,576,00092%7.24-2.37%7.40-1.07%7.46-1.18%7.77-1.37%-1.05%
2019-05-137.457.507.367.40-2.89%-0.26%-6.01%47,204,300350,228,00079%7.42-1.44%7.48-0.86%7.55-1.44%7.87-0.91%-0.97%
2019-05-107.417.657.307.622.83%1.24%-4.09%62,485,100470,348,000106%7.530.60%7.55-0.66%7.66-2.12%7.95-1.03%-0.94%
2019-05-097.597.627.407.41-2.88%-0.96%-7.70%40,934,000306,275,00071%7.48-1.95%7.60-1.77%7.82-1.64%8.03-1.45%-0.91%
2019-05-087.607.797.477.63-1.68%-0.01%-6.33%44,565,000340,083,00071%7.63-0.35%7.73-2.47%7.95-0.85%8.15-1.07%-0.90%
2019-05-077.707.827.507.761.44%1.33%-5.76%50,513,600386,809,00080%7.66-2.06%7.93-1.97%8.02-1.38%8.23-1.52%-1.04%
2019-05-068.088.107.637.65-9.79%-2.16%-8.50%97,637,100763,459,000151%7.82-6.43%8.09-2.08%8.13-1.76%8.36-1.68%-0.86%
2019-04-308.338.498.148.482.54%1.48%-0.28%57,229,000478,217,00098%8.360.94%8.260.22%8.280.05%8.50-0.33%-0.67%
2019-04-298.098.458.098.272.86%-0.10%-3.07%57,266,800474,080,00098%8.282.15%8.24-0.04%8.27-1.05%8.53-0.62%-0.61%
2019-04-268.168.258.008.04-1.95%-0.79%-6.35%42,211,900342,086,00069%8.10-2.42%8.25-0.90%8.36-1.26%8.59-0.48%-0.48%
2019-04-258.328.448.168.20-1.91%-1.26%-4.94%59,009,800490,104,00097%8.310.04%8.32-1.43%8.47-1.63%8.63-0.65%-0.40%
2019-04-248.298.398.188.360.48%0.70%-3.71%42,338,400351,491,00069%8.30-0.67%8.44-1.40%8.61-0.97%8.68-0.62%-0.27%
2019-04-238.488.498.318.32-1.77%-0.45%-4.76%44,378,300370,904,00071%8.36-2.21%8.56-1.89%8.69-0.46%8.74-0.73%-0.16%
2019-04-228.828.828.338.47-4.62%-0.90%-3.75%90,601,400774,384,000143%8.55-2.84%8.73-1.42%8.73-0.74%8.80-1.35%-0.03%
2019-04-198.838.898.688.880.11%0.94%-0.45%43,501,900382,707,00062%8.80-1.30%8.850.49%8.800.27%8.92-2.43%0.19%
2019-04-188.888.998.788.870.57%-0.48%-2.98%70,250,300626,140,00073%8.911.04%8.810.65%8.770.18%9.140.26%0.81%
2019-04-178.768.978.698.820.57%-0.01%-3.27%61,519,700542,684,00061%8.821.98%8.750.63%8.76-0.31%9.120.21%0.86%
2019-04-168.578.788.418.772.10%1.39%-3.62%51,092,700441,964,00049%8.65-1.31%8.70-0.78%8.78-0.99%9.100.28%0.87%
2019-04-158.908.918.588.59-1.26%-2.00%-5.33%68,774,800602,845,00061%8.771.35%8.77-0.77%8.87-1.56%9.070.71%0.96%
2019-04-128.708.788.548.70-0.57%0.60%-3.44%48,924,800423,094,00039%8.65-2.43%8.83-1.57%9.01-3.28%9.010.35%0.96%
2019-04-119.069.098.708.75-3.21%-1.27%-2.55%58,905,200522,061,00048%8.86-1.09%8.97-1.48%9.320.50%8.980.59%0.91%
2019-04-108.939.148.849.04-0.55%0.88%1.28%57,099,900511,689,00047%8.96-1.44%9.11-3.21%9.270.51%8.930.54%0.86%
2019-04-099.119.218.969.09-0.33%-0.02%2.39%62,230,700565,800,00052%9.09-0.82%9.410.92%9.230.84%8.880.54%0.83%
2019-04-089.369.449.019.12-5.49%-0.51%3.28%162,127,2001,486,186,000140%9.17-4.69%9.330.66%9.151.57%8.830.88%0.80%
2019-04-049.719.719.389.650.00%0.33%10.25%287,196,4002,762,197,000290%9.629.72%9.265.89%9.014.70%8.753.76%0.75%