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   2月后解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-1051347.8803.535%1
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
2020-01-238.488.488.128.25-4.40%-0.77%-7.65%102,471,200851,963,000125%8.31-2.68%8.48-2.19%8.65-1.55%8.93-1.71%-0.47%
2020-01-228.448.638.418.631.05%1.02%-5.04%70,801,700604,857,00085%8.54-0.67%8.67-1.17%8.79-1.23%9.09-0.48%-0.28%
2020-01-218.708.708.488.54-3.17%-0.71%-6.48%113,969,400980,253,000133%8.60-2.02%8.78-1.80%8.90-2.66%9.13-0.93%-0.26%
2020-01-208.988.988.698.82-4.13%0.48%-4.32%169,988,0001,492,192,000213%8.78-4.75%8.94-4.03%9.14-3.21%9.22-0.89%-0.16%
2020-01-179.349.359.169.20-1.08%-0.17%-1.09%45,154,300416,134,00061%9.22-1.35%9.31-1.83%9.44-0.47%9.30-0.40%-0.13%
2020-01-169.469.479.269.30-1.38%-0.45%-0.41%36,060,300336,878,00047%9.34-0.45%9.49-0.34%9.490.19%9.34-0.36%-0.03%
2020-01-159.439.509.289.43-0.53%0.49%0.62%46,774,200438,932,00059%9.38-2.34%9.52-0.25%9.470.91%9.37-0.23%0.10%
2020-01-149.789.859.469.48-0.52%-1.34%0.92%82,211,000789,972,000105%9.611.20%9.541.18%9.380.90%9.390.08%0.22%
2020-01-139.469.639.339.531.06%0.37%1.52%47,459,800450,654,00061%9.500.26%9.431.53%9.300.80%9.390.09%0.33%
2020-01-109.549.599.419.43-1.15%-0.42%0.54%44,672,800423,067,00055%9.470.80%9.290.55%9.23-0.42%9.380.15%0.42%
2020-01-099.279.589.199.545.41%1.54%1.87%125,796,5001,181,808,000159%9.403.76%9.241.33%9.26-0.36%9.370.21%0.43%
2020-01-089.059.149.019.05-2.69%-0.06%-3.16%89,812,000813,257,000124%9.06-1.53%9.12-1.66%9.30-1.14%9.35-0.28%0.46%
2020-01-079.169.309.139.301.97%1.13%-0.76%70,156,300645,176,000108%9.200.84%9.27-1.37%9.40-0.69%9.370.04%0.51%
2020-01-069.269.269.049.12-3.90%0.01%-2.64%141,916,1001,294,126,000230%9.12-5.06%9.40-2.90%9.47-1.29%9.37-0.63%0.54%
2020-01-039.889.909.439.49-3.16%-1.20%0.68%81,346,500781,309,000171%9.61-2.44%9.680.02%9.590.47%9.430.62%0.64%
2020-01-029.809.989.669.801.14%-0.46%4.61%52,829,300520,111,000126%9.852.06%9.681.64%9.551.31%9.370.95%0.62%
2019-12-319.479.809.409.691.68%0.46%4.42%64,387,400621,070,000158%9.650.69%9.521.16%9.431.24%9.281.00%0.58%
2019-12-309.399.719.399.531.49%-0.52%3.72%65,383,700626,361,000159%9.582.21%9.421.83%9.311.69%9.191.16%0.55%
2019-12-279.139.509.109.392.51%0.18%3.38%75,866,300711,126,000187%9.372.96%9.252.30%9.161.40%9.080.95%0.48%
2019-12-269.159.199.039.160.55%0.62%1.80%24,635,900224,295,00056%9.100.38%9.040.51%9.03-0.11%9.000.31%0.51%
2019-12-258.959.168.949.111.56%0.44%1.56%35,117,100318,529,00080%9.071.75%8.990.02%9.040.04%8.970.49%0.49%
2019-12-248.948.998.858.97-0.33%0.63%0.49%22,622,500201,648,00048%8.91-0.55%8.99-0.73%9.04-0.22%8.930.23%0.48%
2019-12-239.049.108.889.00-1.10%0.41%1.06%35,544,800318,596,00076%8.96-1.45%9.06-0.36%9.060.39%8.910.30%0.43%
2019-12-209.149.199.049.100.11%0.05%2.49%25,168,000228,914,00055%9.10-0.29%9.090.20%9.020.41%8.880.37%0.39%
2019-12-199.039.249.019.091.00%-0.34%2.76%35,920,100327,628,00079%9.120.74%9.070.95%8.980.56%8.850.49%0.36%
2019-12-189.169.178.989.00-1.10%-0.60%2.24%38,804,300351,338,00088%9.050.00%8.990.41%8.930.71%8.800.49%0.33%
2019-12-178.889.208.889.102.59%0.51%3.88%68,771,800622,647,000162%9.052.26%8.951.01%8.870.90%8.760.75%0.28%
2019-12-168.878.948.778.87-0.67%0.18%2.01%54,824,100485,406,000144%8.85-0.83%8.860.59%8.790.50%8.700.42%0.21%
2019-12-139.089.098.828.933.60%0.02%3.13%97,785,600873,041,000282%8.933.66%8.811.94%8.751.66%8.661.28%0.19%
2019-12-128.698.698.568.620.00%0.08%0.82%25,614,000220,623,00092%8.61-1.02%8.640.19%8.600.29%8.550.08%0.06%