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
2019-07-235.976.005.935.96-0.17%0.05%-0.91%19,969,300118,951,00096%5.96-0.37%5.98-0.02%5.99-0.32%6.02-0.22%-0.45%
2019-07-226.026.045.935.97-0.67%-0.15%-0.96%20,012,900119,660,00096%5.98-0.42%5.98-0.32%6.01-0.08%6.03-0.36%-0.42%
2019-07-195.976.045.956.011.35%0.10%-0.66%18,239,200109,514,00083%6.000.72%6.00-0.23%6.01-0.13%6.05-0.40%-0.40%
2019-07-186.006.005.935.93-1.82%-0.52%-2.37%23,656,600141,011,000108%5.96-1.42%6.01-0.28%6.02-0.43%6.07-0.70%-0.36%
2019-07-176.046.086.016.04-0.17%-0.12%-1.26%16,083,40097,264,00074%6.050.07%6.03-0.03%6.040.03%6.12-0.62%-0.27%
2019-07-166.046.096.026.050.00%0.12%-1.71%22,512,500136,044,00096%6.040.62%6.03-0.18%6.04-0.12%6.16-0.76%-0.13%
2019-07-156.016.085.916.050.33%0.73%-2.45%24,340,000146,178,00099%6.01-0.81%6.04-0.22%6.05-0.64%6.20-0.99%0.00%
2019-07-126.046.106.016.03-0.17%-0.41%-3.74%17,679,000107,038,00064%6.06-0.33%6.06-0.13%6.09-0.64%6.26-0.18%0.17%
2019-07-116.056.146.036.040.50%-0.58%-3.75%21,269,000129,212,00076%6.080.65%6.06-0.59%6.13-0.94%6.28-0.22%0.22%
2019-07-106.146.145.996.01-1.48%-0.43%-4.44%20,302,400122,550,00068%6.04-0.72%6.10-1.15%6.19-1.10%6.29-0.10%0.28%
2019-07-096.146.156.036.10-0.49%0.33%-3.10%22,434,600136,398,00075%6.08-1.27%6.17-1.47%6.25-1.14%6.300.08%0.31%
2019-07-086.306.306.076.13-3.16%-0.45%-2.54%30,204,900185,998,00095%6.16-2.75%6.26-1.42%6.33-1.05%6.29-0.13%0.35%
2019-07-056.396.396.316.33-1.09%-0.03%0.51%15,076,00095,458,00049%6.33-0.35%6.35-0.47%6.390.27%6.30-0.03%0.43%
2019-07-046.316.406.306.400.95%0.72%1.59%23,521,900149,466,00067%6.35-0.13%6.38-0.42%6.380.32%6.300.22%0.52%
2019-07-036.416.446.266.34-1.55%-0.35%0.86%30,616,400194,769,00078%6.36-0.98%6.410.38%6.360.49%6.290.77%0.58%
2019-07-026.426.456.356.440.31%0.23%3.24%32,106,500206,290,00072%6.43-0.06%6.390.82%6.330.97%6.240.55%0.55%
2019-07-016.456.506.366.422.39%-0.14%3.48%51,246,900329,449,000120%6.433.19%6.331.78%6.260.97%6.200.75%0.45%
2019-06-286.286.306.186.27-0.32%0.64%1.82%22,414,300139,646,00055%6.23-0.54%6.220.52%6.20-0.53%6.160.33%0.36%
2019-06-276.196.306.176.291.94%0.42%2.48%36,685,400229,808,00089%6.261.75%6.190.28%6.240.08%6.140.38%0.31%
2019-06-266.136.206.096.170.33%0.23%0.90%24,255,700149,306,00060%6.160.13%6.17-1.14%6.230.71%6.120.20%0.26%
2019-06-256.216.236.086.15-1.28%0.03%0.77%43,380,700266,698,000106%6.15-1.35%6.25-0.37%6.190.39%6.100.44%0.21%
2019-06-246.266.286.206.23-0.95%-0.03%2.53%27,799,000173,250,00068%6.23-1.41%6.271.26%6.160.54%6.080.73%0.14%
2019-06-216.336.446.236.29-0.63%-0.49%4.28%59,462,000375,859,000143%6.321.36%6.191.48%6.131.27%6.030.85%0.01%
2019-06-206.066.356.056.333.43%1.51%5.84%68,432,300426,728,000177%6.242.80%6.101.87%6.051.41%5.980.79%-0.08%
2019-06-196.006.155.976.125.15%0.89%3.13%87,679,600531,868,000250%6.074.71%5.992.20%5.971.12%5.930.53%-0.15%
2019-06-185.855.855.765.82-0.34%0.47%-1.41%20,308,900117,643,00064%5.79-0.96%5.86-0.80%5.90-0.32%5.90-0.51%-0.19%
2019-06-175.865.925.815.84-0.17%-0.15%-1.57%20,933,100122,445,00061%5.85-1.10%5.91-0.66%5.920.59%5.93-0.19%-0.09%
2019-06-145.955.985.855.85-1.68%-1.08%-1.58%28,074,000166,027,00082%5.91-0.51%5.950.08%5.890.00%5.94-0.08%-0.08%
2019-06-135.996.015.905.95-0.34%0.10%0.02%24,777,800147,274,00072%5.94-0.57%5.941.19%5.89-0.14%5.95-0.17%-0.11%
2019-06-126.006.055.935.970.00%-0.13%0.18%28,242,700168,838,00082%5.981.03%5.870.24%5.90-0.10%5.96-0.27%-0.11%