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
2019-08-238.118.128.038.110.25%0.40%1.92%19,811,900160,035,00060%8.080.15%8.09-0.27%8.090.46%7.960.27%-0.35%
2019-08-228.098.148.038.090.12%0.30%1.94%18,514,100149,341,00055%8.07-0.60%8.110.15%8.050.59%7.940.18%-0.51%
2019-08-218.088.178.068.08-0.25%-0.43%1.99%20,114,000163,227,00059%8.12-0.19%8.100.71%8.010.26%7.920.24%-0.62%
2019-08-208.148.218.088.10-1.10%-0.37%2.49%30,472,300247,737,00087%8.130.73%8.041.09%7.990.71%7.900.36%-0.77%
2019-08-197.938.237.888.193.80%1.47%4.00%54,130,700436,897,000143%8.072.23%7.950.63%7.930.92%7.88-0.37%-1.01%
2019-08-167.887.967.817.890.13%-0.06%-0.18%30,493,900240,735,00075%7.901.37%7.900.33%7.860.22%7.90-0.58%-1.19%
2019-08-157.717.897.677.88-0.25%1.18%-0.88%27,802,200216,534,00067%7.79-2.27%7.880.19%7.84-0.10%7.95-0.90%-1.21%
2019-08-148.058.127.877.900.77%-0.87%-1.52%52,244,400416,339,000127%7.971.79%7.860.91%7.850.56%8.02-0.68%-1.14%
2019-08-137.737.997.697.840.13%0.14%-2.93%49,132,200384,664,000127%7.831.35%7.790.10%7.80-0.08%8.08-1.01%-1.10%
2019-08-127.647.837.587.831.16%1.36%-4.03%28,679,000221,559,00079%7.73-0.82%7.78-0.42%7.81-1.71%8.16-1.02%-1.01%
2019-08-097.877.937.697.74-1.28%-0.63%-6.10%30,017,000233,814,00085%7.79-0.70%7.82-0.26%7.95-1.23%8.24-1.32%-0.93%
2019-08-087.857.897.807.840.77%-0.05%-6.14%23,797,900186,668,00067%7.840.31%7.84-1.93%8.05-1.48%8.35-0.97%-0.81%
2019-08-077.897.917.777.78-0.89%-0.51%-7.77%31,873,900249,250,00089%7.82-0.27%7.99-1.60%8.17-1.51%8.44-1.17%-0.73%
2019-08-067.907.947.747.85-2.97%0.11%-8.03%59,012,600462,731,000170%7.84-4.30%8.12-3.31%8.29-2.72%8.54-2.08%-0.63%
2019-08-058.418.448.078.09-4.82%-1.26%-7.18%69,751,200571,497,000233%8.19-3.33%8.40-3.54%8.52-3.09%8.72-2.14%-0.46%
2019-08-028.518.558.408.50-2.63%0.29%-4.57%31,755,000269,119,000126%8.48-3.70%8.71-2.17%8.80-1.62%8.91-0.80%-0.29%
2019-08-018.898.948.718.73-2.46%-0.81%-2.77%29,233,900257,293,000123%8.80-1.57%8.90-0.87%8.94-0.53%8.98-0.26%-0.27%
2019-07-318.989.028.888.95-0.78%0.10%-0.58%19,331,400172,842,00083%8.94-0.89%8.98-0.27%8.99-0.20%9.00-0.21%-0.33%
2019-07-308.979.058.969.020.45%-0.01%-0.01%16,578,500149,554,00073%9.020.51%9.000.09%9.010.10%9.02-0.16%-0.39%
2019-07-299.079.078.938.98-0.77%0.06%-0.61%18,822,400168,939,00080%8.98-0.36%8.99-0.20%9.00-0.18%9.04-0.17%-0.44%
2019-07-268.949.078.919.050.56%0.48%0.00%29,404,300264,849,000122%9.010.21%9.010.13%9.01-0.04%9.05-0.17%-0.54%
2019-07-259.089.098.959.00-0.55%0.13%-0.72%23,450,100210,772,000101%8.99-0.61%9.00-0.28%9.020.02%9.07-0.19%-0.54%
2019-07-248.989.088.969.051.00%0.08%-0.35%20,137,600182,102,00088%9.040.79%9.020.04%9.02-0.21%9.08-0.14%-0.54%
2019-07-239.069.088.918.96-0.88%-0.13%-1.48%22,774,200204,323,00099%8.97-0.92%9.02-0.01%9.03-0.42%9.10-0.35%-0.54%
2019-07-229.089.168.919.04-0.11%-0.17%-0.95%27,265,600246,883,000115%9.060.33%9.02-0.28%9.07-0.19%9.13-0.46%-0.50%
2019-07-198.979.088.949.051.57%0.28%-1.30%25,194,800227,395,000100%9.030.48%9.05-0.57%9.09-0.29%9.17-0.62%-0.48%
2019-07-189.089.108.908.91-2.62%-0.80%-3.43%26,815,600240,853,000107%8.98-2.17%9.10-0.67%9.12-0.49%9.23-0.86%-0.41%
2019-07-179.169.229.149.15-0.11%-0.34%-1.68%16,649,400152,859,00067%9.18-0.03%9.160.07%9.16-0.03%9.31-0.75%-0.30%
2019-07-169.139.249.119.160.00%-0.26%-2.30%20,474,400188,030,00075%9.180.64%9.150.07%9.16-0.20%9.38-0.71%-0.13%
2019-07-159.129.298.959.160.00%0.37%-3.00%26,078,700238,004,00091%9.13-0.33%9.15-0.27%9.18-0.63%9.44-1.15%0.00%