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
2019-05-212.012.041.992.031.00%0.30%-1.26%39,366,70079,687,00072%2.021.05%2.03-0.69%2.04-0.10%2.06-0.29%-0.55%
2019-05-202.032.031.982.01-0.99%0.35%-2.52%45,302,70090,733,00077%2.00-2.05%2.04-0.88%2.05-0.63%2.06-0.58%-0.60%
2019-05-172.082.082.022.03-1.93%-0.73%-2.12%57,966,700118,526,00086%2.05-1.30%2.060.05%2.06-0.48%2.07-1.00%-0.64%
2019-05-162.062.092.052.070.49%-0.10%-1.19%45,675,80094,649,00061%2.070.53%2.06-0.05%2.070.10%2.10-0.19%-0.58%
2019-05-152.052.092.042.061.48%-0.05%-1.86%66,131,200136,267,00083%2.061.23%2.06-0.58%2.07-0.10%2.10-0.33%-0.63%
2019-05-142.032.052.022.03-1.46%-0.29%-3.61%47,976,50097,701,00059%2.04-1.93%2.07-0.29%2.07-0.43%2.11-0.57%-0.65%
2019-05-132.092.092.052.06-1.90%-0.77%-2.74%51,641,500107,201,00061%2.08-0.53%2.080.15%2.08-0.38%2.12-0.42%-0.63%
2019-05-102.062.112.052.101.94%0.62%-1.27%77,943,500162,695,00092%2.091.36%2.070.05%2.09-1.28%2.13-0.61%-0.66%
2019-05-092.052.082.052.06-0.48%0.05%-3.74%46,655,30096,063,00054%2.06-0.39%2.07-0.81%2.11-0.28%2.14-0.83%-0.64%
2019-05-082.052.102.032.07-0.48%0.15%-4.08%58,766,500121,449,00063%2.07-0.86%2.09-1.83%2.12-0.42%2.16-0.69%-0.63%
2019-05-072.092.112.062.080.48%-0.24%-4.28%72,140,000150,417,00074%2.09-0.76%2.13-0.28%2.13-0.75%2.17-0.73%-0.80%
2019-05-062.132.152.042.07-5.48%-1.48%-5.44%138,027,200290,021,000140%2.10-3.58%2.13-0.79%2.14-1.06%2.19-1.04%-0.71%
2019-04-302.122.232.112.194.29%0.50%-0.99%131,456,200286,421,000138%2.183.03%2.150.14%2.17-0.28%2.21-0.36%-0.60%
2019-04-292.132.142.092.10-0.94%-0.71%-5.41%82,394,300174,293,00084%2.12-1.17%2.15-1.33%2.17-1.50%2.22-0.76%-0.55%
2019-04-262.152.162.122.12-2.30%-0.93%-5.23%74,659,200159,770,00073%2.14-2.15%2.18-1.23%2.21-0.94%2.24-0.45%-0.44%
2019-04-252.212.222.152.17-2.25%-0.78%-3.43%83,668,900182,982,00081%2.19-1.09%2.20-1.21%2.23-0.76%2.25-0.44%-0.37%
2019-04-242.212.222.192.220.45%0.41%-1.64%57,648,400127,467,00052%2.21-0.27%2.23-0.40%2.24-0.40%2.26-0.66%-0.27%
2019-04-232.242.242.202.21-1.34%-0.32%-2.73%78,771,800174,675,00062%2.22-1.51%2.24-0.67%2.250.00%2.27-0.44%-0.18%
2019-04-222.262.282.232.24-0.44%-0.49%-1.84%112,758,000253,829,00080%2.250.18%2.26-0.27%2.25-0.31%2.28-0.70%-0.12%
2019-04-192.262.272.232.25-0.44%0.13%-2.09%93,485,100210,071,00052%2.25-0.93%2.260.31%2.26-0.13%2.30-2.46%-0.01%
2019-04-182.272.292.252.26-0.88%-0.35%-4.07%93,401,800211,877,00036%2.270.09%2.25-0.27%2.26-0.22%2.360.17%0.68%
2019-04-172.262.292.252.280.44%0.62%-3.06%124,867,100282,955,00047%2.271.52%2.260.04%2.27-0.79%2.350.13%0.65%
2019-04-162.242.272.202.270.89%1.70%-3.36%129,040,800288,056,00048%2.23-2.19%2.26-0.92%2.29-0.74%2.350.13%0.61%
2019-04-152.292.312.252.25-0.88%-1.40%-4.09%123,815,800282,528,00046%2.280.80%2.28-0.91%2.30-0.65%2.350.30%0.58%
2019-04-122.272.282.252.270.00%0.27%-2.95%104,655,900236,976,00038%2.26-1.09%2.30-0.56%2.32-2.85%2.340.26%0.50%
2019-04-112.322.322.262.27-2.16%-0.83%-2.70%150,328,000344,050,00056%2.29-1.59%2.31-0.56%2.390.21%2.330.56%0.41%
2019-04-102.312.372.282.32-0.43%-0.26%0.00%220,690,400513,357,00084%2.330.35%2.33-3.16%2.380.17%2.320.30%0.24%
2019-04-092.312.352.282.330.43%0.52%0.73%221,374,200513,105,00087%2.32-0.60%2.400.25%2.380.38%2.310.13%0.12%
2019-04-082.382.402.282.32-4.92%-0.51%0.43%476,381,7001,111,088,000199%2.33-5.55%2.40-0.37%2.370.47%2.310.35%0.09%
2019-04-042.492.492.412.440.00%-1.17%5.99%806,877,9001,991,996,000421%2.4710.57%2.418.09%2.367.24%2.304.45%0.01%