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
2019-01-178.108.127.978.03-0.62%0.02%2.24%30,985,500248,745,00067%8.03-0.03%8.050.09%8.030.69%7.850.47%0.01%
2019-01-168.008.117.938.080.25%0.62%3.36%36,112,200289,974,00078%8.03-0.45%8.040.15%7.970.63%7.820.49%-0.10%
2019-01-157.978.137.958.061.38%-0.07%3.61%53,896,000434,744,000119%8.070.64%8.031.17%7.920.99%7.780.58%-0.22%
2019-01-148.158.157.937.95-2.09%-0.81%2.79%46,995,900376,681,000107%8.020.09%7.931.02%7.850.76%7.730.22%-0.35%
2019-01-117.798.197.778.124.50%1.40%5.22%80,547,800645,026,000179%8.013.42%7.852.15%7.791.65%7.720.47%-0.49%
2019-01-107.677.847.577.771.70%0.35%1.16%51,635,200399,837,000125%7.740.61%7.690.31%7.660.63%7.68-0.43%-0.56%
2019-01-097.577.787.547.640.66%-0.73%-0.96%41,977,500323,052,000100%7.701.04%7.670.67%7.610.52%7.71-0.09%-0.56%
2019-01-087.757.757.517.59-2.44%-0.35%-1.70%42,611,400324,571,000105%7.62-0.83%7.610.44%7.57-0.08%7.72-0.41%-0.58%
2019-01-077.617.807.577.782.10%1.29%0.35%46,072,700353,899,000114%7.682.02%7.580.96%7.58-0.64%7.75-0.33%-0.59%
2019-01-047.407.667.347.621.20%1.21%-2.04%38,813,500292,246,00099%7.530.33%7.51-0.56%7.63-1.03%7.78-0.83%-0.61%
2019-01-037.477.657.387.530.40%0.35%-4.00%34,811,500261,230,00087%7.500.21%7.55-1.81%7.71-1.33%7.84-0.67%-0.63%
2019-01-027.667.677.417.50-1.83%0.16%-5.03%31,893,300238,825,00079%7.49-2.16%7.69-1.63%7.81-0.65%7.90-0.67%-0.65%
2018-12-287.697.737.587.64-0.26%-0.17%-3.90%35,973,100275,301,00091%7.65-2.06%7.82-1.30%7.86-0.61%7.95-0.77%-0.61%
2018-12-278.028.057.667.66-4.37%-1.97%-4.39%62,612,400489,264,000161%7.81-2.70%7.92-0.54%7.91-0.55%8.01-1.11%-0.51%
2018-12-268.008.117.968.01-0.87%-0.26%-1.14%28,331,600227,536,00077%8.030.59%7.960.40%7.95-0.41%8.10-0.28%-0.37%
2018-12-257.888.157.818.082.67%1.20%-0.55%55,106,200439,958,000150%7.982.10%7.930.23%7.99-0.26%8.13-0.41%-0.29%
2018-12-247.807.887.767.87-0.13%0.64%-3.53%21,812,800170,569,00063%7.82-1.26%7.91-1.36%8.01-0.55%8.16-0.28%-0.21%
2018-12-218.048.117.787.88-1.87%-0.51%-3.68%41,533,000328,958,000118%7.92-0.68%8.02-0.77%8.05-1.07%8.18-0.55%-0.19%
2018-12-208.028.067.908.03-1.23%0.70%-2.38%28,559,200227,737,00084%7.97-2.35%8.08-0.49%8.14-1.24%8.23-0.56%-0.12%
2018-12-198.278.318.048.130.49%-0.44%-1.72%38,896,500317,645,000106%8.171.05%8.12-0.62%8.24-0.38%8.27-0.99%-0.05%
2018-12-188.158.217.948.09-0.37%0.11%-3.17%34,962,500282,523,00089%8.08-0.48%8.18-1.72%8.27-0.46%8.36-0.90%0.12%
2018-12-178.208.248.078.12-1.46%0.00%-3.69%32,323,900262,484,00071%8.12-2.43%8.32-0.75%8.31-0.11%8.43-0.25%0.31%
2018-12-148.398.438.228.24-2.94%-0.99%-2.51%34,562,300287,635,00067%8.32-1.61%8.380.16%8.320.00%8.450.21%0.40%
2018-12-138.348.548.298.492.41%0.38%0.66%44,587,400377,116,00088%8.461.52%8.371.48%8.320.17%8.430.33%0.36%
2018-12-128.378.418.258.29-0.24%-0.49%-1.38%27,477,000228,899,00055%8.330.97%8.250.02%8.31-1.44%8.410.45%0.30%
2018-12-118.208.328.188.311.59%0.72%-0.69%25,399,100209,580,00049%8.251.00%8.24-0.81%8.43-0.94%8.370.40%0.17%
2018-12-108.188.238.128.18-1.92%0.13%-1.86%32,326,100264,075,00059%8.17-1.82%8.31-2.38%8.51-0.12%8.34-0.04%0.14%
2018-12-078.358.378.278.340.72%0.24%0.02%29,454,200245,051,00052%8.32-0.75%8.51-0.82%8.520.34%8.340.13%0.18%
2018-12-068.558.598.278.28-5.15%-1.23%-0.56%59,563,700499,344,000106%8.38-4.25%8.580.15%8.490.31%8.330.17%0.20%
2018-12-058.718.928.678.730.00%-0.29%5.02%55,985,700490,179,000103%8.761.70%8.571.46%8.461.59%8.310.70%0.22%