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
2019-01-171.911.961.911.931.05%-0.21%0.52%54,647,800105,699,000116%1.930.62%1.930.10%1.930.26%1.920.16%0.13%
2019-01-161.931.941.911.91-1.04%-0.62%-0.37%29,030,00055,784,00067%1.92-0.16%1.93-0.26%1.930.10%1.920.10%0.07%
2019-01-151.921.941.911.930.52%0.26%0.78%30,838,50059,365,00072%1.93-0.31%1.930.26%1.920.10%1.920.21%-0.01%
2019-01-141.951.951.911.92-1.54%-0.57%0.47%49,266,90095,114,000116%1.93-0.16%1.930.31%1.920.16%1.910.21%-0.10%
2019-01-111.911.961.901.952.09%0.83%2.25%86,716,700167,740,000214%1.931.47%1.920.63%1.920.58%1.910.47%-0.21%
2019-01-101.911.921.891.910.00%0.21%0.63%37,715,10071,888,000109%1.91-0.31%1.91-0.16%1.910.11%1.900.16%-0.31%
2019-01-091.891.931.891.910.00%-0.10%0.79%56,657,500108,334,000164%1.910.16%1.910.26%1.910.32%1.900.16%-0.40%
2019-01-081.911.921.901.91-0.52%0.05%0.95%34,598,60066,042,000111%1.91-0.31%1.910.26%1.900.32%1.890.00%-0.45%
2019-01-071.911.931.901.920.52%0.26%1.48%51,455,20098,552,000170%1.921.06%1.900.80%1.890.53%1.890.05%-0.50%
2019-01-041.871.921.861.911.60%0.79%1.00%40,694,80077,104,000145%1.901.01%1.890.48%1.880.21%1.89-0.21%-0.56%
2019-01-031.871.891.861.880.53%0.21%-0.79%16,349,40030,668,00061%1.88-0.21%1.88-0.11%1.880.00%1.90-0.47%-0.62%
2019-01-021.881.891.871.87-0.53%-0.53%-1.79%22,464,30042,228,00079%1.880.05%1.88-0.05%1.88-0.16%1.90-0.63%-0.62%
2018-12-281.871.891.861.881.08%0.05%-1.88%31,739,00059,630,000102%1.88-0.16%1.880.00%1.88-0.32%1.92-0.78%-0.61%
2018-12-271.901.901.861.86-1.06%-1.17%-3.68%30,993,90058,338,00095%1.88-0.05%1.88-0.21%1.89-0.47%1.93-0.87%-0.54%
2018-12-261.881.891.871.880.00%-0.16%-3.49%23,713,50044,663,00068%1.880.27%1.89-0.42%1.90-0.58%1.95-0.51%-0.46%
2018-12-251.891.901.861.88-1.05%0.11%-3.98%39,573,70074,325,000112%1.88-1.11%1.89-1.05%1.91-1.14%1.96-0.71%-0.41%
2018-12-241.891.911.881.900.00%0.05%-3.65%22,803,40043,304,00066%1.90-0.58%1.91-0.83%1.93-0.87%1.97-0.40%-0.34%
2018-12-211.931.931.901.90-1.55%-0.52%-4.04%26,269,00050,182,00074%1.91-0.88%1.93-0.87%1.95-0.87%1.98-0.50%-0.31%
2018-12-201.931.941.911.93-1.03%0.16%-3.02%26,257,00050,603,00073%1.93-1.38%1.95-0.82%1.97-0.96%1.99-0.55%-0.25%
2018-12-191.971.971.941.950.00%-0.20%-2.55%20,982,00041,008,00053%1.95-0.05%1.96-0.66%1.98-0.30%2.00-0.74%-0.22%
2018-12-181.971.981.941.95-1.02%-0.26%-3.27%35,153,90068,732,00075%1.96-0.81%1.98-1.05%1.99-0.45%2.02-0.54%-0.13%
2018-12-171.981.991.951.97-1.01%-0.05%-2.81%46,792,70092,223,00093%1.97-1.25%2.00-0.60%2.00-0.45%2.03-0.49%-0.07%
2018-12-142.012.021.971.99-1.49%-0.30%-2.31%42,914,50085,659,00077%2.00-1.19%2.01-0.25%2.01-0.30%2.04-0.05%-0.03%
2018-12-132.012.042.002.020.50%0.00%-0.88%49,371,70099,734,00090%2.020.70%2.010.30%2.01-0.25%2.04-0.05%-0.07%
2018-12-122.022.021.992.010.00%0.20%-1.42%28,584,50057,342,00051%2.01-0.10%2.01-0.30%2.02-0.93%2.04-0.10%-0.10%
2018-12-112.012.022.002.010.00%0.10%-1.52%28,847,80057,937,00046%2.010.05%2.01-0.54%2.04-0.39%2.040.00%-0.21%
2018-12-102.012.022.002.01-0.99%0.15%-1.52%34,409,00069,045,00054%2.01-0.89%2.02-1.17%2.05-0.29%2.04-0.10%-0.19%
2018-12-072.032.042.012.030.50%0.25%-0.64%31,463,00063,719,00050%2.03-0.39%2.05-0.34%2.050.15%2.040.10%-0.16%
2018-12-062.062.072.022.02-2.42%-0.64%-1.03%62,445,000126,979,00092%2.03-1.60%2.06-0.19%2.05-0.05%2.04-0.20%-0.16%
2018-12-052.052.092.042.070.00%0.19%1.22%90,847,600187,649,000136%2.070.34%2.060.64%2.050.29%2.050.10%-0.11%