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
2019-11-156.726.726.616.61-0.75%-0.77%-5.36%27,492,300183,139,00038%6.660.02%6.66-0.24%6.71-1.64%6.980.01%0.49%
2019-11-146.666.686.646.66-0.30%0.00%-4.63%22,096,800147,168,00030%6.660.03%6.68-0.73%6.82-0.61%6.980.00%0.47%
2019-11-136.686.706.636.68-0.60%0.33%-4.34%30,613,600203,819,00042%6.66-0.70%6.73-2.11%6.86-1.25%6.98-0.03%0.43%
2019-11-126.706.756.666.720.30%0.22%-3.79%31,992,200214,506,00045%6.71-1.00%6.87-0.75%6.95-1.04%6.99-0.07%0.39%
2019-11-116.886.886.676.70-3.87%-1.08%-4.15%55,346,000374,843,00079%6.77-3.48%6.92-1.44%7.02-0.76%6.99-0.01%0.36%
2019-11-087.137.156.936.970.00%-0.67%-0.30%72,946,200511,842,000111%7.021.01%7.02-0.74%7.070.24%6.990.42%0.30%
2019-11-076.997.016.896.97-0.14%0.33%0.11%51,910,400360,614,00083%6.95-1.67%7.08-0.38%7.060.09%6.960.12%0.19%
2019-11-067.247.306.936.98-2.79%-1.20%0.37%105,196,700743,202,000183%7.07-1.29%7.100.41%7.050.47%6.950.54%0.20%
2019-11-057.197.227.117.18-1.64%0.32%3.80%94,721,100677,907,000197%7.160.86%7.071.00%7.020.98%6.920.98%0.16%
2019-11-046.757.306.747.307.99%2.87%6.57%188,376,8001,336,716,000459%7.105.67%7.004.91%6.953.87%6.852.92%0.07%
2019-11-016.636.796.556.761.50%0.67%1.56%34,718,400233,140,000135%6.720.99%6.680.17%6.690.62%6.66-0.11%-0.23%
2019-10-316.686.706.606.660.30%0.17%-0.05%21,161,400140,702,00085%6.650.12%6.66-0.40%6.650.09%6.66-0.45%-0.20%
2019-10-306.696.726.596.64-0.90%-0.02%-0.79%25,460,800169,075,000100%6.64-0.98%6.690.57%6.640.05%6.69-0.46%-0.13%
2019-10-296.776.776.686.70-0.89%-0.10%-0.36%21,003,800140,877,00081%6.71-0.12%6.650.33%6.640.11%6.72-0.33%-0.06%
2019-10-286.636.786.626.762.58%0.67%0.21%39,690,900266,510,000151%6.722.44%6.630.74%6.630.33%6.75-0.62%0.00%
2019-10-256.606.616.526.59-0.30%0.53%-2.92%36,600,600239,932,000130%6.56-0.56%6.58-0.71%6.61-1.03%6.79-0.66%0.12%
2019-10-246.616.636.556.610.00%0.27%-3.26%14,949,10098,540,00048%6.59-0.44%6.63-0.32%6.68-1.07%6.830.15%0.24%
2019-10-236.666.686.586.61-1.05%-0.17%-3.12%20,661,000136,797,00059%6.62-0.60%6.65-1.04%6.75-0.90%6.820.21%0.22%
2019-10-226.696.716.626.680.00%0.29%-1.89%22,419,300149,330,00064%6.66-0.08%6.72-1.48%6.81-0.74%6.810.07%0.14%
2019-10-216.766.786.626.68-1.04%0.21%-1.82%21,316,800142,098,00061%6.67-2.37%6.82-1.10%6.87-0.78%6.80-0.06%0.11%
2019-10-186.997.006.736.75-2.46%-1.14%-0.85%22,967,000156,816,00069%6.83-1.60%6.90-0.43%6.920.10%6.810.10%0.08%
2019-10-176.886.986.886.920.87%-0.27%1.75%26,545,700184,193,00083%6.940.39%6.93-0.10%6.910.77%6.800.25%0.01%
2019-10-166.926.986.866.86-0.87%-0.75%1.12%29,790,300205,909,00095%6.91-0.27%6.930.39%6.860.78%6.780.27%-0.04%
2019-10-156.956.986.906.92-0.29%-0.16%2.28%26,380,200182,854,00088%6.93-0.25%6.911.01%6.810.56%6.770.27%-0.09%
2019-10-146.987.026.886.940.58%-0.12%2.85%50,248,500349,107,000174%6.951.22%6.841.56%6.770.86%6.750.60%-0.16%
2019-10-116.776.946.746.901.47%0.52%2.86%61,636,700423,101,000236%6.862.33%6.731.68%6.711.19%6.710.53%-0.24%
2019-10-106.496.826.486.804.78%1.37%1.90%55,547,400372,629,000247%6.713.81%6.621.16%6.630.38%6.670.02%-0.31%
2019-10-096.496.516.436.49-0.61%0.43%-2.73%25,067,800161,998,000129%6.46-1.87%6.55-1.27%6.61-0.89%6.67-0.61%-0.30%
2019-10-086.646.686.516.53-1.51%-0.84%-2.73%21,401,500140,922,000111%6.59-1.13%6.63-0.94%6.67-0.45%6.71-0.21%-0.23%
2019-09-306.696.716.636.630.00%-0.45%-1.44%11,232,40074,806,00053%6.66-0.20%6.69-0.08%6.70-0.12%6.73-0.39%-0.20%