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
2019-01-177.207.237.107.13-0.97%-0.11%0.55%31,821,400227,127,00067%7.14-0.47%7.18-0.46%7.220.25%7.090.41%0.34%
2019-01-167.187.247.097.20-0.55%0.39%1.95%32,092,700230,164,00069%7.17-0.69%7.22-0.47%7.210.39%7.060.47%0.25%
2019-01-157.177.267.177.240.98%0.25%3.00%44,559,600321,820,00098%7.22-0.18%7.250.57%7.180.59%7.030.62%0.14%
2019-01-147.347.367.157.17-2.45%-0.90%2.63%53,613,300387,883,000123%7.24-0.55%7.210.83%7.140.86%6.990.84%0.00%
2019-01-117.157.387.097.353.52%1.03%6.09%78,848,300573,597,000187%7.282.89%7.151.91%7.081.77%6.931.08%-0.22%
2019-01-107.007.166.927.101.87%0.41%3.59%49,000,800346,487,000125%7.070.63%7.020.70%6.950.92%6.850.28%-0.38%
2019-01-096.897.116.896.970.87%-0.81%1.98%49,641,200348,853,000123%7.031.58%6.971.27%6.891.13%6.840.40%-0.48%
2019-01-087.007.026.866.91-1.71%-0.12%1.50%34,968,300241,913,00091%6.92-0.36%6.880.76%6.810.67%6.810.00%-0.56%
2019-01-076.867.036.817.032.78%1.25%3.26%59,162,000410,743,000150%6.942.91%6.832.06%6.771.12%6.810.03%-0.64%
2019-01-046.616.856.556.842.09%1.38%0.50%38,557,100260,135,000100%6.750.60%6.690.56%6.69-0.45%6.81-0.74%-0.71%
2019-01-036.636.846.586.701.82%-0.10%-2.29%30,843,800206,869,00079%6.711.96%6.65-0.21%6.72-0.81%6.86-0.49%-0.72%
2019-01-026.666.696.516.58-0.90%0.03%-4.51%24,724,600162,646,00062%6.58-1.19%6.67-1.33%6.78-0.41%6.89-0.61%-0.74%
2018-12-286.696.736.576.640.00%-0.26%-4.23%28,695,700191,037,00071%6.66-0.89%6.76-1.14%6.81-0.56%6.93-0.80%-0.67%
2018-12-276.866.876.606.64-3.07%-1.15%-4.99%46,252,000310,685,000113%6.72-2.24%6.83-0.52%6.84-0.80%6.99-1.30%-0.55%
2018-12-266.907.026.806.85-1.44%-0.31%-3.26%40,353,000277,260,00099%6.87-0.42%6.87-0.12%6.90-0.99%7.08-0.59%-0.37%
2018-12-256.827.036.756.951.91%0.72%-2.43%59,787,500412,527,000151%6.901.46%6.88-0.42%6.97-0.74%7.12-0.70%-0.25%
2018-12-246.766.866.756.82-0.29%0.28%-4.92%25,710,100174,847,00070%6.80-1.34%6.91-1.81%7.02-0.75%7.17-0.44%-0.15%
2018-12-217.047.096.736.84-2.70%-0.77%-5.07%45,932,300316,589,000126%6.89-1.43%7.03-1.28%7.07-1.38%7.21-0.79%-0.11%
2018-12-207.097.126.907.03-2.09%0.53%-3.19%39,935,700279,251,000116%6.99-3.49%7.13-0.88%7.17-1.66%7.26-0.67%-0.02%
2018-12-197.337.367.127.180.14%-0.91%-1.79%38,256,200277,220,000107%7.251.39%7.19-0.37%7.29-0.27%7.31-0.81%0.06%
2018-12-187.157.237.047.170.70%0.32%-2.73%29,157,500208,395,00074%7.15-0.13%7.22-1.74%7.31-0.37%7.37-0.66%0.19%
2018-12-177.207.307.107.12-1.93%-0.50%-4.04%31,436,900224,961,00065%7.16-2.25%7.34-0.76%7.34-0.23%7.420.04%0.34%
2018-12-147.437.447.247.26-3.07%-0.83%-2.12%36,373,300266,299,00067%7.32-2.14%7.40-0.07%7.36-0.11%7.420.38%0.37%
2018-12-137.397.567.327.492.18%0.12%1.37%48,526,900363,048,00090%7.481.73%7.401.54%7.360.45%7.390.59%0.32%
2018-12-127.367.417.287.330.14%-0.33%-0.22%27,104,700199,328,00049%7.350.77%7.29-0.04%7.33-1.20%7.350.56%0.26%
2018-12-117.227.367.227.321.39%0.30%0.21%22,485,300164,108,00038%7.301.00%7.30-0.51%7.42-0.62%7.310.32%0.19%
2018-12-107.217.287.187.22-2.04%-0.08%-0.85%27,224,700196,726,00043%7.23-1.75%7.33-1.85%7.470.31%7.28-0.10%0.22%
2018-12-077.427.457.307.370.68%0.20%1.11%29,949,600220,284,00045%7.36-0.19%7.47-0.49%7.440.60%7.290.12%0.30%
2018-12-067.447.497.307.32-3.56%-0.66%0.55%61,126,600450,416,00088%7.37-3.22%7.510.51%7.400.64%7.280.14%0.36%
2018-12-057.547.727.507.590.00%-0.32%4.40%67,276,800512,219,00099%7.611.28%7.471.62%7.351.53%7.270.48%0.41%