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:
*ST海航( 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
2021-02-261.471.531.431.501.35%0.87%7.07%106,445,400158,257,00080%1.49-1.00%1.491.29%1.451.26%1.401.60%0.02%
2021-02-251.541.551.471.48-0.67%-1.46%7.32%162,005,300243,323,000118%1.501.15%1.473.66%1.431.35%1.382.15%-0.21%
2021-02-241.451.491.441.494.93%0.34%10.37%196,606,800292,059,000133%1.494.73%1.423.20%1.412.48%1.352.35%-0.56%
2021-02-231.381.431.371.422.16%0.14%7.66%127,317,000180,508,00075%1.423.73%1.380.07%1.371.48%1.32-0.75%-1.02%
2021-02-221.311.421.311.392.96%1.68%4.59%231,729,000316,828,000109%1.371.04%1.380.88%1.351.20%1.33-0.82%-1.12%
2021-02-191.351.401.351.35-4.93%-0.22%0.75%114,045,400154,315,00054%1.35-3.56%1.361.34%1.341.52%1.34-0.59%-0.97%
2021-02-101.341.441.341.427.58%1.21%5.34%174,903,600245,373,00087%1.407.51%1.354.02%1.322.33%1.35-0.74%-0.86%
2021-02-091.301.331.281.321.54%1.15%-2.80%92,208,100120,302,00042%1.311.56%1.290.78%1.290.55%1.36-0.73%-0.68%
2021-02-081.301.311.271.300.00%1.17%-4.97%99,719,500128,117,00043%1.29-0.70%1.28-0.16%1.28-2.73%1.37-1.87%-0.56%
2021-02-051.281.321.271.301.56%0.46%-6.74%105,474,300136,460,00040%1.291.25%1.290.47%1.32-1.79%1.39-0.36%-0.08%
2021-02-041.321.331.241.28-4.48%0.16%-8.51%189,520,500242,225,00073%1.28-0.70%1.28-3.47%1.34-1.54%1.40-0.78%-0.04%
2021-02-031.211.351.201.348.06%4.12%-4.96%289,906,800373,252,000118%1.291.02%1.33-3.07%1.36-2.71%1.41-1.26%0.03%
2021-02-021.351.361.241.24-10.14%-2.67%-13.17%386,945,400493,134,000172%1.27-8.35%1.37-4.67%1.40-3.71%1.43-2.33%0.12%
2021-02-011.381.481.381.38-9.80%-0.72%-5.61%482,752,800671,264,000270%1.39-8.79%1.44-5.47%1.45-3.71%1.46-1.68%0.29%
2021-01-291.511.541.501.532.00%0.39%2.89%161,753,900246,508,000130%1.521.47%1.521.27%1.510.60%1.490.61%0.40%
2021-01-281.531.531.481.50-1.96%-0.13%1.49%107,013,700160,755,00093%1.50-1.38%1.50-0.60%1.500.40%1.480.54%0.28%
2021-01-271.471.551.461.534.08%0.46%4.08%177,940,000270,970,000159%1.523.61%1.510.94%1.500.88%1.471.03%0.19%
2021-01-261.501.511.451.47-2.65%0.00%1.03%152,331,200223,873,000145%1.47-3.10%1.490.07%1.480.41%1.460.48%0.03%
2021-01-251.421.551.411.517.09%-0.46%4.28%354,246,800537,388,000382%1.526.91%1.494.92%1.484.16%1.452.99%-0.06%
2021-01-221.441.441.401.41-1.40%-0.63%0.28%58,002,10082,309,00079%1.42-0.84%1.420.21%1.420.21%1.410.00%-0.44%
2021-01-211.421.441.411.430.00%-0.07%1.71%67,680,30096,876,00091%1.430.92%1.420.64%1.410.28%1.41-0.07%-0.49%
2021-01-201.421.431.411.430.70%0.85%1.63%52,893,60074,993,00064%1.420.35%1.410.28%1.410.36%1.41-0.43%-0.55%
2021-01-191.391.431.391.421.43%0.50%0.50%85,056,600120,213,00095%1.410.79%1.410.00%1.410.36%1.41-0.56%-0.56%
2021-01-181.401.411.391.40-0.71%-0.14%-1.48%50,856,10071,288,00055%1.40-0.14%1.410.29%1.400.14%1.42-0.56%-0.53%
2021-01-151.411.421.391.410.00%0.43%-1.33%58,052,70081,494,00061%1.40-0.50%1.400.36%1.40-0.07%1.43-0.63%-0.49%
2021-01-141.391.451.391.410.71%-0.07%-1.95%97,969,900138,208,00099%1.411.44%1.400.50%1.40-0.36%1.44-0.35%-0.43%
2021-01-131.391.411.381.400.00%0.65%-2.98%78,308,100108,957,00082%1.390.22%1.39-0.43%1.40-1.06%1.44-0.62%-0.39%
2021-01-121.381.401.371.401.45%0.86%-3.58%66,969,30092,936,00070%1.39-0.43%1.40-0.99%1.42-1.05%1.45-0.41%-0.33%
2021-01-111.421.421.371.38-3.50%-1.00%-5.35%117,310,100163,480,000124%1.39-1.21%1.41-1.60%1.43-1.38%1.46-0.75%-0.32%
2021-01-081.411.431.391.430.00%1.35%-2.65%81,138,400114,502,00093%1.41-0.98%1.43-1.31%1.45-1.09%1.47-0.47%-0.28%