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
2021-03-028.278.288.088.17-0.73%0.06%-0.69%51,986,700424,454,00054%8.17-0.42%8.16-1.14%8.29-0.73%8.230.40%1.21%
2021-03-018.138.288.078.231.73%0.38%0.44%48,436,000397,145,00050%8.200.73%8.26-0.78%8.350.04%8.190.94%1.25%
2021-02-268.068.357.968.09-1.58%-0.61%-0.34%96,262,800783,561,00090%8.14-2.74%8.32-1.20%8.35-0.06%8.121.15%1.31%
2021-02-258.448.708.188.22-1.56%-1.78%2.42%119,436,900999,608,000115%8.37-0.45%8.420.30%8.350.87%8.031.10%1.24%
2021-02-248.588.648.168.35-2.11%-0.68%5.18%131,529,2001,105,724,000138%8.41-0.86%8.400.89%8.281.32%7.941.37%1.13%
2021-02-238.208.658.188.534.66%0.59%8.91%135,477,4001,148,889,000159%8.482.89%8.322.32%8.172.09%7.831.89%0.99%
2021-02-228.198.398.078.15-0.61%-1.12%6.02%82,962,800683,769,000106%8.240.87%8.131.60%8.011.88%7.691.39%0.79%
2021-02-198.078.338.018.201.36%0.35%8.15%97,314,500795,193,000125%8.171.83%8.011.77%7.862.49%7.581.57%0.67%
2021-02-187.968.187.788.093.85%0.82%8.37%117,256,500940,869,000148%8.023.67%7.872.41%7.672.17%7.471.50%0.55%
2021-02-107.767.827.637.79-0.64%0.65%5.91%70,068,900542,342,00095%7.740.18%7.682.14%7.501.11%7.360.77%0.39%
2021-02-097.757.847.607.840.90%1.48%7.41%69,833,200539,520,00097%7.731.26%7.521.66%7.421.13%7.300.82%0.30%
2021-02-087.367.817.327.775.43%1.83%7.32%143,563,0001,095,360,000204%7.635.24%7.403.20%7.342.24%7.241.53%0.23%
2021-02-057.037.386.997.375.14%1.66%3.35%110,866,900803,737,000175%7.253.12%7.170.72%7.180.21%7.130.48%0.09%
2021-02-047.047.166.967.01-0.85%-0.30%-1.23%46,863,800329,522,00080%7.03-1.13%7.12-0.74%7.160.04%7.10-0.03%0.01%
2021-02-037.157.247.047.07-1.67%-0.58%-0.41%45,089,200320,626,00076%7.11-1.22%7.17-0.36%7.160.10%7.10-0.03%-0.02%
2021-02-027.217.327.107.19-1.24%-0.13%1.25%52,559,700378,376,00091%7.200.21%7.200.50%7.150.38%7.10-0.07%-0.05%
2021-02-017.057.406.917.281.11%1.34%2.45%83,098,600596,953,000140%7.18-0.28%7.160.45%7.130.62%7.110.20%-0.06%
2021-01-297.027.366.997.203.60%-0.06%1.52%110,765,100797,945,000203%7.202.94%7.131.37%7.081.09%7.090.38%-0.12%
2021-01-287.067.106.936.95-2.25%-0.69%-1.63%42,519,300297,550,00086%7.00-1.09%7.030.26%7.01-0.21%7.07-0.18%-0.21%
2021-01-277.017.166.987.110.85%0.49%0.45%55,589,800393,304,000114%7.080.87%7.010.49%7.02-0.11%7.08-0.10%-0.19%
2021-01-266.997.086.947.051.15%0.51%-0.49%48,897,200342,965,00099%7.011.07%6.98-0.30%7.03-0.76%7.090.13%-0.19%
2021-01-256.956.996.876.970.00%0.43%-1.50%46,301,400321,337,00089%6.94-0.63%7.00-0.85%7.08-0.32%7.080.07%-0.22%
2021-01-227.047.046.956.97-1.41%-0.20%-1.43%48,542,100339,036,00079%6.98-1.13%7.06-1.26%7.11-0.27%7.07-0.31%-0.30%
2021-01-217.097.127.017.07-1.12%0.08%-0.32%57,276,700404,614,00094%7.06-1.36%7.15-0.15%7.12-0.28%7.09-0.25%-0.25%
2021-01-207.207.247.117.15-0.69%-0.15%0.55%35,282,400252,648,00058%7.16-0.76%7.160.35%7.140.06%7.11-0.36%-0.20%
2021-01-197.087.327.037.201.69%-0.22%0.88%70,856,600511,278,000112%7.222.24%7.140.56%7.140.99%7.14-0.21%-0.13%
2021-01-187.057.126.997.080.00%0.31%-1.01%36,632,300258,563,00057%7.06-0.31%7.10-0.37%7.070.31%7.15-0.36%-0.12%
2021-01-157.127.177.027.08-0.56%0.00%-1.37%46,176,000326,923,00069%7.08-1.01%7.120.75%7.05-0.33%7.18-0.51%-0.09%
2021-01-147.107.277.087.12-0.42%-0.45%-1.32%40,845,900292,141,00057%7.150.22%7.070.63%7.07-0.28%7.220.01%-0.04%
2021-01-137.057.267.007.150.00%0.20%-0.89%56,696,300404,593,00079%7.142.37%7.03-0.26%7.09-0.62%7.21-0.06%-0.09%