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:
海航控股( 600221.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
2020-09-291.801.811.761.77-1.12%-0.11%-4.01%118,079,200209,182,00047%1.77-1.28%1.780.34%1.78-0.39%1.840.05%0.46%
2020-09-281.771.821.771.791.70%-0.28%-2.88%120,940,100217,108,00045%1.801.07%1.780.28%1.78-1.33%1.840.27%0.51%
2020-09-251.791.801.761.76-1.12%-0.90%-4.24%109,015,500193,571,00038%1.780.80%1.77-0.62%1.81-0.88%1.840.38%0.52%
2020-09-241.751.811.721.781.14%1.02%-2.79%193,955,500341,681,00060%1.76-0.79%1.78-2.41%1.82-1.35%1.830.49%0.52%
2020-09-231.781.811.761.76-1.12%-0.90%-3.40%131,225,500233,106,00035%1.78-1.28%1.83-1.03%1.85-1.28%1.82-0.27%0.56%
2020-09-221.841.841.771.78-3.78%-1.06%-2.57%241,058,800433,728,00054%1.80-4.00%1.84-1.34%1.870.05%1.830.39%1.08%
2020-09-211.861.941.841.850.00%-1.28%1.65%257,876,100483,236,00061%1.871.08%1.87-0.85%1.870.81%1.820.61%1.06%
2020-09-181.881.891.821.85-1.60%-0.22%2.27%302,527,500560,970,00071%1.85-1.38%1.890.64%1.860.98%1.810.56%0.99%
2020-09-171.891.921.841.88-1.57%0.00%4.50%338,447,600636,136,00085%1.88-1.26%1.871.35%1.841.55%1.800.67%0.87%
2020-09-161.811.961.791.914.95%0.32%6.88%573,091,0001,091,256,000155%1.904.96%1.853.47%1.810.61%1.791.48%0.77%
2020-09-151.771.861.741.822.82%0.33%3.35%344,693,600625,344,000101%1.812.43%1.790.90%1.800.73%1.760.51%0.56%
2020-09-141.791.831.741.77-0.56%-0.06%1.03%270,618,900479,310,00084%1.77-0.06%1.77-1.61%1.790.56%1.750.34%0.46%
2020-09-111.701.821.691.784.09%0.45%1.95%429,899,000761,710,000141%1.770.23%1.800.50%1.780.51%1.750.40%0.39%
2020-09-101.891.891.701.71-8.56%-3.28%-1.67%733,373,8001,296,874,000273%1.77-3.81%1.790.62%1.770.68%1.740.87%0.33%
2020-09-091.691.871.681.8710.00%1.74%8.47%867,848,3001,595,440,000444%1.849.47%1.787.36%1.756.56%1.724.93%0.22%
2020-09-081.681.701.651.701.80%1.25%3.47%231,647,800388,843,000170%1.681.21%1.661.10%1.650.80%1.640.18%-0.31%
2020-09-071.631.691.621.672.45%0.66%1.83%230,340,900382,132,000181%1.662.85%1.641.30%1.630.49%1.64-0.06%-0.32%
2020-09-041.601.641.591.630.62%1.05%-0.67%129,885,100209,481,000110%1.61-0.92%1.62-0.31%1.63-0.31%1.64-0.61%-0.31%
2020-09-031.611.651.611.620.00%-0.49%-1.88%121,674,300198,102,000100%1.630.99%1.62-0.37%1.630.06%1.65-0.36%-0.25%
2020-09-021.641.641.601.62-0.61%0.50%-2.23%125,029,800201,566,00099%1.61-1.23%1.63-0.55%1.63-0.55%1.66-0.60%-0.17%
2020-09-011.631.651.611.63-0.61%-0.12%-2.22%83,844,100136,800,00063%1.63-0.73%1.640.12%1.64-0.67%1.67-0.48%-0.07%
2020-08-311.631.661.631.640.00%-0.24%-2.09%128,423,500211,149,00091%1.640.55%1.640.00%1.65-0.42%1.68-0.36%0.04%
2020-08-281.631.651.621.640.61%0.31%-2.44%78,522,600128,413,00052%1.640.68%1.64-1.03%1.66-0.72%1.68-0.18%0.13%
2020-08-271.621.641.611.630.62%0.37%-3.21%85,074,200138,124,00053%1.62-1.16%1.65-0.84%1.67-0.54%1.68-0.24%0.18%
2020-08-261.681.681.611.62-2.99%-1.40%-4.03%172,575,100283,607,000103%1.64-2.55%1.67-1.24%1.68-0.71%1.69-0.41%0.25%
2020-08-251.691.711.671.67-0.60%-0.95%-1.47%126,262,600212,920,00070%1.690.18%1.690.06%1.69-0.30%1.700.06%0.39%
2020-08-241.691.701.671.68-0.59%-0.18%-0.83%105,192,800177,078,00056%1.68-0.53%1.69-0.18%1.69-0.18%1.690.12%0.44%
2020-08-211.671.721.661.691.20%-0.12%-0.12%171,383,400289,953,00087%1.690.42%1.69-0.41%1.700.06%1.690.00%0.48%
2020-08-201.681.711.661.67-0.60%-0.89%-1.30%150,434,500253,506,00069%1.69-0.47%1.70-0.24%1.70-0.06%1.690.42%0.62%
2020-08-191.711.711.681.680.00%-0.77%-0.30%194,331,500329,085,00082%1.69-0.99%1.700.06%1.70-0.12%1.690.42%0.65%