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
2019-03-202.292.292.242.27-0.87%0.18%-2.41%110,389,700250,188,00051%2.27-1.13%2.270.04%2.27-0.26%2.330.26%0.64%
2019-03-192.282.322.272.290.44%-0.09%-1.29%128,832,400295,254,00053%2.291.28%2.270.09%2.28-0.91%2.320.30%0.73%
2019-03-182.252.292.232.281.79%0.75%-1.43%129,622,000293,323,00051%2.26-0.04%2.27-0.44%2.30-0.09%2.310.35%0.77%
2019-03-152.262.302.242.24-0.88%-1.06%-2.82%139,125,300314,956,00053%2.26-0.83%2.28-1.60%2.30-0.69%2.310.22%0.82%
2019-03-142.252.322.242.26-0.88%-1.01%-1.74%160,708,700366,818,00063%2.28-0.44%2.320.00%2.32-1.36%2.300.26%0.86%
2019-03-132.332.342.252.28-2.98%-0.57%-0.61%181,915,800417,158,00072%2.29-2.76%2.32-0.64%2.350.56%2.290.31%0.89%
2019-03-122.322.432.312.351.29%-0.34%2.75%246,217,400580,675,00098%2.363.20%2.33-1.10%2.340.82%2.290.84%1.01%
2019-03-112.242.322.242.323.57%1.53%2.29%171,357,300391,578,00064%2.29-2.31%2.360.77%2.320.56%2.270.71%1.17%
2019-03-082.402.412.232.24-8.94%-4.23%-0.53%341,930,500799,903,000128%2.34-2.50%2.340.99%2.310.96%2.250.90%1.32%
2019-03-072.302.552.282.466.03%2.54%10.22%493,671,3001,184,287,000210%2.405.82%2.323.71%2.282.93%2.232.25%1.27%
2019-03-062.212.342.202.323.57%2.34%6.28%381,010,500863,926,000186%2.272.44%2.241.87%2.220.91%2.181.21%1.14%
2019-03-052.192.262.182.241.82%1.22%3.85%196,355,600434,505,000110%2.210.59%2.190.37%2.200.27%2.160.70%1.07%
2019-03-042.162.242.162.201.85%0.00%2.71%225,242,000495,435,000134%2.202.04%2.19-0.37%2.190.92%2.140.80%1.08%
2019-03-012.182.192.142.16-0.92%0.19%1.65%130,877,900282,124,00083%2.16-1.60%2.19-0.18%2.170.46%2.130.62%1.04%
2019-02-282.222.222.172.18-1.80%-0.50%3.22%149,035,900326,499,00099%2.19-1.13%2.201.15%2.160.89%2.110.62%1.03%
2019-02-272.192.262.182.220.45%0.18%5.76%249,328,800552,393,000182%2.221.28%2.171.64%2.141.56%2.101.50%0.98%
2019-02-262.172.282.132.212.31%1.01%6.87%327,380,100716,421,000275%2.193.35%2.143.04%2.112.68%2.072.43%0.83%
2019-02-252.032.172.032.166.93%2.03%6.98%278,486,900589,685,000297%2.125.48%2.083.29%2.062.65%2.022.18%0.54%
2019-02-222.002.031.992.020.50%0.65%2.23%84,749,100170,104,000116%2.01-0.30%2.010.00%2.000.50%1.980.46%0.30%
2019-02-212.022.041.992.01-0.50%-0.15%2.19%99,484,100200,275,000149%2.010.35%2.010.60%1.990.56%1.970.92%0.22%
2019-02-202.002.031.982.021.00%0.70%3.64%85,353,900171,179,000135%2.010.00%2.000.81%1.980.66%1.950.52%0.08%
2019-02-192.002.041.982.000.00%-0.30%3.15%90,062,100180,690,000158%2.011.36%1.980.87%1.970.92%1.940.73%0.02%
2019-02-181.952.001.952.002.56%1.06%3.90%86,661,600171,499,000164%1.980.92%1.960.82%1.950.83%1.930.42%-0.06%
2019-02-151.941.991.931.950.52%-0.56%1.72%99,159,100194,418,000204%1.961.03%1.950.99%1.941.15%1.920.52%-0.10%
2019-02-141.951.951.931.94-0.51%-0.05%1.73%43,933,80085,274,000105%1.940.36%1.930.73%1.910.95%1.910.11%-0.16%
2019-02-131.931.951.911.951.04%0.83%2.36%60,630,700117,230,000148%1.931.15%1.921.16%1.900.53%1.910.05%-0.16%
2019-02-121.901.931.891.931.58%0.94%1.37%51,721,20098,911,000127%1.911.27%1.891.18%1.890.21%1.90-0.52%-0.15%
2019-02-111.871.901.871.901.60%0.64%-0.73%34,853,20065,815,00078%1.891.23%1.87-0.05%1.88-0.53%1.91-0.21%-0.06%
2019-02-011.841.881.841.871.08%0.27%-2.50%31,067,20057,942,00068%1.870.05%1.87-0.58%1.89-0.47%1.92-0.31%-0.03%
2019-01-311.881.891.831.850.00%-0.75%-3.85%65,514,200122,106,000138%1.86-2.05%1.88-1.67%1.90-0.99%1.92-0.52%0.02%