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:
东方航空( 600115.SH 上证)
板块 :空运_h   
所属成分指数: 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
2019-03-206.296.376.106.29-0.94%1.06%3.23%68,255,000424,821,00077%6.22-3.40%6.300.24%6.240.76%6.090.33%0.47%
2019-03-196.556.606.296.350.00%-1.44%4.56%108,750,000700,631,000127%6.443.70%6.291.68%6.191.53%6.070.96%0.59%
2019-03-186.236.366.096.351.93%2.21%5.57%119,363,700741,659,000146%6.210.32%6.181.30%6.101.21%6.020.60%0.57%
2019-03-156.186.336.056.230.32%0.60%4.20%93,649,400579,980,000123%6.190.68%6.101.33%6.021.28%5.980.67%0.59%
2019-03-145.856.355.856.216.70%0.96%4.56%171,882,3001,057,232,000241%6.154.45%6.023.49%5.951.66%5.941.09%0.59%
2019-03-135.785.985.755.820.52%-1.17%-0.94%79,697,000469,322,000130%5.891.47%5.820.85%5.85-0.32%5.88-0.24%0.54%
2019-03-125.795.885.735.790.00%-0.24%-1.68%52,956,600307,355,00084%5.801.36%5.77-1.33%5.87-0.24%5.89-0.51%0.70%
2019-03-115.625.825.605.792.30%1.12%-2.18%50,557,400289,486,00073%5.73-0.88%5.85-1.17%5.88-0.58%5.92-0.35%0.92%
2019-03-085.825.885.665.66-5.35%-2.03%-4.71%67,218,500388,327,00085%5.78-3.40%5.92-0.67%5.92-0.19%5.940.68%1.22%
2019-03-076.036.065.925.98-1.48%0.00%1.36%82,889,200495,680,000105%5.980.10%5.960.27%5.930.41%5.901.46%1.23%
2019-03-065.936.085.876.071.85%1.61%4.39%75,246,700449,518,00091%5.971.39%5.941.04%5.91-0.10%5.821.52%1.19%
2019-03-055.895.975.825.961.02%1.15%4.05%47,733,200281,243,00055%5.89-0.79%5.880.09%5.91-0.71%5.730.72%1.11%
2019-03-045.876.035.855.900.85%-0.66%3.75%60,811,400361,131,00071%5.942.47%5.88-0.54%5.95-0.07%5.690.89%1.06%
2019-03-015.845.875.715.850.17%0.93%3.78%49,163,100284,927,00056%5.80-1.38%5.91-1.40%5.961.31%5.640.64%0.99%
2019-02-285.995.995.815.84-2.99%-0.63%4.27%45,806,100269,204,00054%5.88-1.82%5.99-0.02%5.881.89%5.600.59%0.94%
2019-02-275.926.115.876.021.18%0.57%8.12%86,020,400514,931,000105%5.99-1.04%5.992.36%5.772.34%5.571.35%0.91%
2019-02-266.166.175.925.95-1.49%-1.64%8.30%96,188,700581,807,000122%6.051.49%5.853.57%5.642.08%5.491.74%0.83%
2019-02-255.746.155.746.048.05%1.34%11.85%153,161,200912,834,000201%5.968.52%5.654.94%5.523.56%5.402.58%0.70%
2019-02-225.385.655.325.593.14%1.78%6.19%96,314,300529,001,000139%5.491.52%5.391.32%5.331.16%5.260.84%0.43%
2019-02-215.425.595.255.421.12%0.18%3.83%131,072,500709,134,000208%5.412.54%5.321.74%5.271.27%5.221.07%0.33%
2019-02-205.165.385.155.364.08%1.59%3.78%122,692,700647,345,000227%5.282.05%5.231.42%5.210.77%5.170.68%0.23%
2019-02-195.215.235.105.15-1.15%-0.39%0.39%51,563,100266,595,000112%5.170.17%5.15-0.19%5.170.21%5.130.23%0.19%
2019-02-185.105.215.085.212.16%0.95%1.80%54,865,100283,144,000125%5.160.80%5.16-0.12%5.160.27%5.120.18%0.16%
2019-02-155.205.205.075.10-2.11%-0.39%-0.18%46,120,900236,119,000109%5.12-1.71%5.170.08%5.140.20%5.110.12%0.15%
2019-02-145.185.255.165.21-0.19%0.02%2.10%42,166,500219,653,000109%5.210.66%5.160.64%5.130.49%5.100.35%0.13%
2019-02-135.165.265.105.220.58%0.87%2.65%70,464,400364,667,000194%5.180.96%5.130.92%5.110.51%5.090.47%0.12%
2019-02-125.075.215.045.191.96%1.25%2.55%70,501,900361,385,000227%5.131.53%5.080.87%5.080.65%5.060.42%0.09%
2019-02-115.025.095.005.090.79%0.81%0.99%33,084,300167,039,000126%5.050.52%5.04-0.36%5.05-0.14%5.04-0.04%0.07%
2019-02-015.045.064.975.050.40%0.54%0.16%28,784,200144,594,000113%5.02-0.48%5.060.06%5.060.02%5.04-0.14%0.12%
2019-01-315.035.095.025.030.00%-0.34%-0.38%29,950,200151,162,000113%5.05-0.94%5.06-0.24%5.050.12%5.050.06%0.20%