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:
中国国航( 601111.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
2020-10-237.327.377.257.27-0.41%-0.55%1.59%35,672,400260,783,00079%7.310.79%7.240.70%7.190.50%7.160.21%-0.42%
2020-10-227.247.357.177.300.27%0.65%2.23%53,151,300385,495,000112%7.250.75%7.190.70%7.160.65%7.140.27%-0.57%
2020-10-217.067.347.037.283.26%1.13%2.22%81,930,300589,809,000178%7.202.29%7.141.22%7.110.65%7.120.16%-0.77%
2020-10-207.047.077.017.050.14%0.17%-0.86%27,635,700194,489,00062%7.04-0.50%7.050.04%7.06-0.44%7.11-0.15%-0.88%
2020-10-197.087.137.017.04-0.42%-0.47%-1.15%32,763,600231,750,00071%7.070.43%7.05-0.23%7.09-0.37%7.12-0.15%-0.89%
2020-10-167.017.077.017.070.43%0.38%-0.88%25,283,000178,059,00051%7.040.13%7.07-0.61%7.12-0.13%7.13-0.39%-0.90%
2020-10-157.037.087.007.04-0.56%0.09%-1.69%35,152,100247,262,00066%7.03-0.92%7.11-0.57%7.13-0.06%7.16-0.61%-0.88%
2020-10-147.187.197.067.08-1.80%-0.27%-1.73%52,809,800374,913,00097%7.10-1.24%7.15-0.11%7.13-0.13%7.21-1.26%-0.82%
2020-10-137.237.237.157.21-0.55%0.31%-1.19%40,701,900292,550,00068%7.190.31%7.160.39%7.140.00%7.30-1.06%-0.68%
2020-10-127.127.277.067.251.83%1.17%-1.69%73,724,300528,327,000117%7.170.55%7.130.18%7.14-0.04%7.38-1.23%-0.51%
2020-10-097.247.247.067.120.42%-0.10%-4.65%56,121,400399,966,00089%7.130.91%7.12-0.25%7.15-0.65%7.47-1.30%-0.31%
2020-09-307.087.147.027.090.00%0.38%-6.28%36,895,100260,574,00056%7.06-1.12%7.14-0.49%7.19-1.13%7.57-1.68%-0.10%
2020-09-297.237.267.087.09-1.25%-0.74%-7.85%56,805,800405,747,00074%7.14-0.54%7.17-0.94%7.27-2.02%7.69-0.93%0.19%
2020-09-287.187.277.137.180.42%-0.03%-7.55%46,907,800336,906,00053%7.18-0.07%7.24-1.43%7.42-1.80%7.77-0.26%0.39%
2020-09-257.287.317.117.15-1.79%-0.51%-8.17%56,376,800405,186,00065%7.19-1.90%7.34-2.57%7.56-1.88%7.79-0.28%0.44%
2020-09-247.457.477.247.28-2.93%-0.63%-6.76%62,265,700456,166,00074%7.33-2.70%7.54-2.37%7.71-1.77%7.81-0.18%0.49%
2020-09-237.627.697.467.50-1.06%-0.39%-4.12%52,464,300395,014,00060%7.53-1.79%7.72-1.64%7.84-1.49%7.82-0.03%0.57%
2020-09-227.847.857.567.58-5.01%-1.12%-3.12%104,389,300800,253,000115%7.67-3.66%7.85-2.24%7.96-0.38%7.820.10%0.66%
2020-09-218.068.097.847.98-1.48%0.29%2.10%65,575,400521,813,00077%7.96-1.22%8.03-0.68%7.990.49%7.820.67%0.70%
2020-09-188.068.177.958.10-0.12%0.56%4.33%57,815,800465,718,00064%8.06-0.30%8.081.18%7.950.84%7.760.79%0.72%
2020-09-178.058.157.968.110.50%0.38%5.28%65,459,100528,838,00070%8.08-0.25%7.990.97%7.891.05%7.700.77%0.65%
2020-09-167.938.257.868.071.38%-0.36%5.57%136,040,2001,101,824,000146%8.103.03%7.912.51%7.811.48%7.641.19%0.54%
2020-09-157.477.997.477.966.56%1.26%5.37%161,287,3001,267,897,000189%7.865.28%7.722.31%7.691.34%7.551.11%0.40%
2020-09-147.477.537.417.470.81%0.04%-0.01%38,311,800286,056,00049%7.470.67%7.55-0.96%7.590.16%7.470.26%0.28%
2020-09-117.477.517.347.41-0.67%-0.09%-0.56%43,927,200325,797,00055%7.42-2.75%7.62-0.18%7.580.42%7.450.18%0.25%
2020-09-107.697.797.447.46-2.86%-2.19%0.28%104,901,800800,043,000136%7.63-0.87%7.630.62%7.550.79%7.440.61%0.22%
2020-09-097.627.787.547.681.59%-0.18%3.87%105,234,900809,681,000153%7.691.75%7.591.57%7.491.04%7.390.96%0.15%
2020-09-087.577.687.457.560.53%-0.03%3.22%87,220,700659,571,000134%7.560.68%7.470.99%7.410.75%7.320.51%0.04%
2020-09-077.387.607.367.521.35%0.12%3.20%129,695,300974,165,000206%7.512.54%7.401.47%7.361.21%7.290.79%0.00%
2020-09-047.177.437.157.420.00%1.30%2.63%95,916,800702,617,000166%7.330.40%7.290.54%7.270.57%7.230.14%-0.06%