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
2021-02-266.056.196.026.07-1.94%-0.43%-3.70%73,194,400446,182,00087%6.10-3.44%6.31-1.71%6.36-0.67%6.300.48%0.87%
2021-02-256.406.536.176.19-2.06%-1.95%-1.32%98,611,600622,522,000120%6.31-2.00%6.42-0.25%6.40-0.05%6.270.51%0.87%
2021-02-246.596.656.236.32-2.92%-1.89%1.27%115,650,800745,065,000156%6.44-0.72%6.440.34%6.400.57%6.241.04%0.82%
2021-02-236.316.596.316.513.17%0.32%5.39%114,882,000745,460,000175%6.492.59%6.411.28%6.371.29%6.181.36%0.72%
2021-02-226.336.406.216.31-0.63%-0.24%3.54%60,365,400381,818,000101%6.33-0.66%6.330.46%6.290.87%6.090.88%0.58%
2021-02-196.296.516.286.35-0.16%-0.27%5.12%70,460,900448,594,000115%6.370.89%6.301.09%6.231.91%6.041.07%0.54%
2021-02-186.256.426.156.363.25%0.78%6.41%83,792,000528,845,000131%6.312.42%6.241.46%6.111.63%5.981.01%0.49%
2021-02-106.186.206.106.16-0.65%-0.03%4.11%35,436,400218,375,00060%6.16-0.02%6.151.76%6.020.87%5.920.48%0.38%
2021-02-096.186.216.116.200.16%0.60%5.28%50,304,400310,012,00083%6.160.51%6.041.33%5.960.85%5.890.67%0.34%
2021-02-085.976.225.936.194.03%0.95%5.81%106,121,400650,788,000180%6.134.62%5.962.83%5.911.60%5.851.23%0.26%
2021-02-055.675.975.655.954.57%1.52%2.96%89,375,700523,858,000168%5.862.73%5.800.56%5.820.12%5.780.47%0.15%
2021-02-045.705.815.635.69-0.35%-0.26%-1.08%35,890,300204,751,00073%5.71-0.56%5.77-1.01%5.810.02%5.750.02%0.09%
2021-02-035.805.835.665.71-1.21%-0.47%-0.71%41,128,300235,948,00085%5.74-1.70%5.82-0.36%5.810.07%5.75-0.04%0.10%
2021-02-025.835.975.765.78-1.87%-0.96%0.47%46,599,800271,941,000100%5.84-0.38%5.850.40%5.810.47%5.750.05%0.09%
2021-02-015.726.025.645.891.03%0.55%2.43%85,857,100502,991,000186%5.860.34%5.820.78%5.780.94%5.750.45%0.08%
2021-01-295.686.005.645.833.74%-0.14%1.85%97,422,100568,725,000240%5.843.36%5.781.78%5.731.47%5.720.60%0.00%
2021-01-285.715.745.605.62-1.92%-0.50%-1.23%26,544,000149,925,00076%5.65-1.35%5.680.39%5.65-0.12%5.69-0.11%-0.10%
2021-01-275.655.825.625.731.06%0.09%0.60%48,497,500277,655,000140%5.731.63%5.650.87%5.650.07%5.700.00%-0.09%
2021-01-265.575.705.525.672.16%0.66%-0.46%38,286,100215,663,000111%5.631.28%5.61-0.30%5.65-0.83%5.70-0.04%-0.10%
2021-01-255.575.625.535.55-0.72%-0.22%-2.60%28,849,400160,447,00082%5.56-0.87%5.62-1.00%5.70-0.40%5.700.09%-0.11%
2021-01-225.665.675.595.59-1.58%-0.37%-1.81%33,772,700189,511,00087%5.61-1.27%5.68-1.34%5.72-0.35%5.69-0.12%-0.16%
2021-01-215.705.725.655.68-1.05%-0.05%-0.35%35,306,900200,635,00091%5.68-1.32%5.76-0.14%5.74-0.17%5.700.05%-0.17%
2021-01-205.815.835.715.74-1.20%-0.33%0.75%27,385,200157,717,00068%5.76-0.83%5.760.23%5.750.14%5.70-0.09%-0.22%
2021-01-195.735.875.685.811.57%0.05%1.89%48,104,200279,359,000112%5.811.93%5.750.70%5.740.68%5.70-0.04%-0.25%
2021-01-185.665.745.625.720.70%0.40%0.28%29,120,300165,906,00066%5.70-0.21%5.71-0.18%5.700.51%5.70-0.32%-0.29%
2021-01-155.735.765.665.68-0.70%-0.51%-0.73%28,390,200162,092,00062%5.71-0.28%5.720.37%5.670.04%5.72-0.45%-0.29%
2021-01-145.705.795.675.72-0.69%-0.09%-0.49%28,622,700163,875,00058%5.730.00%5.700.81%5.670.12%5.75-0.04%-0.27%
2021-01-135.715.785.665.760.35%0.61%0.17%42,356,100242,486,00087%5.731.26%5.650.20%5.66-0.21%5.75-0.05%-0.31%
2021-01-125.595.745.565.741.77%1.52%-0.23%38,893,200219,919,00081%5.650.78%5.64-0.11%5.68-0.53%5.75-0.09%-0.32%
2021-01-115.645.665.585.640.00%0.53%-2.05%66,387,300372,404,000136%5.61-1.37%5.65-1.05%5.71-1.01%5.76-0.48%-0.36%