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
2020-05-294.144.164.104.160.48%0.80%0.43%20,927,20086,375,00084%4.13-0.53%4.150.19%4.130.15%4.14-0.02%-0.26%
2020-05-284.154.204.124.14-0.48%-0.22%-0.07%20,336,70084,369,00084%4.15-0.41%4.140.39%4.130.17%4.140.00%-0.25%
2020-05-274.144.194.144.161.46%-0.14%0.41%35,336,800147,203,000146%4.171.93%4.130.93%4.120.10%4.14-0.02%-0.25%
2020-05-264.094.104.074.100.49%0.32%-1.06%16,296,40066,607,00070%4.090.05%4.09-0.20%4.11-0.87%4.14-0.24%-0.23%
2020-05-254.114.124.064.08-0.24%-0.12%-1.78%17,449,10071,285,00074%4.09-0.20%4.10-0.73%4.15-0.05%4.15-0.41%-0.20%
2020-05-224.124.124.074.09-0.49%-0.07%-1.94%18,979,70077,691,00078%4.09-0.49%4.13-1.10%4.15-0.12%4.17-0.29%-0.14%
2020-05-214.144.144.094.110.00%-0.07%-1.75%18,364,30075,527,00075%4.11-0.92%4.170.07%4.16-0.14%4.18-0.24%-0.09%
2020-05-204.184.204.104.11-2.38%-0.99%-1.98%36,265,900150,536,000142%4.15-1.66%4.170.00%4.16-0.19%4.19-0.36%-0.08%
2020-05-194.214.274.194.212.18%-0.26%0.05%40,302,100170,128,000150%4.222.73%4.170.97%4.170.26%4.21-0.99%-0.05%
2020-05-184.134.154.064.120.00%0.27%-3.06%22,504,30092,473,00067%4.11-0.48%4.13-0.70%4.16-0.91%4.25-0.07%0.15%
2020-05-154.154.164.114.12-0.48%-0.22%-3.13%16,299,80067,304,00048%4.13-0.63%4.16-0.69%4.20-0.43%4.250.14%0.13%
2020-05-144.174.194.124.14-1.43%-0.36%-2.52%20,133,00083,644,00059%4.16-0.76%4.19-0.97%4.22-0.31%4.250.02%0.10%
2020-05-134.194.204.184.20-0.47%0.31%-1.08%20,764,40086,943,00061%4.19-0.85%4.23-0.38%4.23-0.21%4.250.12%0.09%
2020-05-124.244.254.204.22-1.17%-0.07%-0.50%19,053,90080,467,00056%4.22-1.12%4.250.09%4.24-1.19%4.240.02%0.05%
2020-05-114.264.304.244.270.71%-0.02%0.71%23,719,500101,305,00070%4.270.85%4.240.17%4.290.28%4.240.19%0.03%
2020-05-084.224.254.224.240.71%0.12%0.19%21,322,50090,310,00061%4.240.28%4.23-1.49%4.280.35%4.230.21%-0.01%
2020-05-074.274.274.204.21-1.64%-0.31%-0.31%31,936,000134,872,00087%4.22-0.38%4.300.12%4.260.17%4.22-0.05%-0.03%
2020-05-064.224.304.204.28-2.28%0.97%1.30%53,018,900224,770,000145%4.24-2.71%4.290.35%4.260.26%4.23-0.12%-0.01%
2020-04-304.344.424.304.385.29%0.53%3.55%93,814,500408,715,000265%4.364.76%4.283.71%4.242.36%4.230.98%0.04%
2020-04-294.104.204.094.161.22%0.02%-0.69%23,890,30099,351,00081%4.161.56%4.130.10%4.15-0.12%4.19-0.24%-0.05%
2020-04-284.114.134.034.110.24%0.37%-2.12%24,312,20099,552,00076%4.10-0.68%4.12-0.94%4.15-0.26%4.20-0.17%0.00%
2020-04-274.134.154.104.10-0.73%-0.56%-2.52%19,543,80080,573,00060%4.12-0.51%4.16-0.34%4.16-0.50%4.21-0.10%0.04%
2020-04-244.214.214.124.13-1.90%-0.34%-1.90%25,796,300106,905,00079%4.14-1.50%4.170.00%4.18-0.78%4.21-0.24%0.03%
2020-04-234.224.244.184.21-0.47%0.07%-0.24%23,434,80098,601,00073%4.210.82%4.17-0.31%4.22-0.02%4.22-0.19%0.05%
2020-04-224.134.234.114.231.93%1.37%0.05%32,777,000136,775,00097%4.170.43%4.19-1.02%4.22-0.35%4.23-0.19%0.05%
2020-04-214.214.234.114.15-1.89%-0.12%-2.03%37,977,200157,798,000105%4.16-2.03%4.23-0.56%4.23-0.21%4.240.00%0.11%
2020-04-204.254.284.224.23-0.70%-0.26%-0.14%31,008,800131,509,00085%4.24-0.84%4.25-0.02%4.240.14%4.240.17%0.15%
2020-04-174.264.314.234.260.95%-0.40%0.73%51,960,200222,259,000148%4.281.47%4.260.83%4.240.24%4.230.36%0.14%
2020-04-164.214.244.204.22-0.71%0.12%0.14%20,035,20084,440,00061%4.22-0.78%4.220.10%4.23-0.35%4.210.12%0.12%
2020-04-154.214.294.184.250.00%0.05%0.97%42,668,900181,250,000130%4.251.53%4.220.02%4.24-0.02%4.210.26%0.06%