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
2019-03-209.8310.009.549.82-1.21%0.70%2.29%57,714,600562,805,00069%9.75-3.35%9.910.41%9.760.79%9.60-0.19%-0.23%
2019-03-1910.1210.379.819.94-0.30%-1.49%3.35%79,806,600805,244,00094%10.092.48%9.872.07%9.681.31%9.620.25%-0.10%
2019-03-189.7610.009.609.972.68%1.26%3.92%73,397,200722,660,00083%9.852.00%9.671.37%9.560.97%9.59-0.17%-0.04%
2019-03-159.649.829.459.711.15%0.59%1.04%70,252,900678,131,00076%9.650.55%9.540.76%9.470.55%9.61-0.08%0.08%
2019-03-149.269.849.269.604.23%0.00%-0.19%160,843,0001,544,116,000176%9.602.86%9.471.75%9.41-0.16%9.62-0.42%0.17%
2019-03-139.339.479.159.21-0.97%-1.32%-4.65%83,595,400780,161,00097%9.33-0.03%9.31-0.08%9.43-1.25%9.66-0.93%0.32%
2019-03-129.429.489.239.300.00%-0.39%-4.62%73,683,300687,910,00085%9.341.12%9.31-1.83%9.55-0.89%9.75-0.93%0.58%
2019-03-119.089.369.089.301.64%0.73%-5.50%61,074,100563,911,00067%9.23-1.21%9.49-1.87%9.63-1.17%9.84-1.08%0.90%
2019-03-089.509.559.139.15-6.44%-2.10%-8.02%98,129,300917,069,00096%9.35-4.86%9.67-1.54%9.75-0.99%9.950.11%1.40%
2019-03-079.979.999.709.78-2.49%-0.44%-1.58%87,545,800860,005,00091%9.82-0.24%9.82-0.43%9.84-0.36%9.941.13%1.53%
2019-03-069.9410.079.6910.031.42%1.86%2.08%101,478,500999,247,000103%9.850.63%9.860.11%9.88-0.83%9.831.13%1.54%
2019-03-059.879.919.659.890.20%1.07%1.79%94,059,400920,411,00097%9.79-1.70%9.85-0.86%9.96-1.01%9.720.81%1.48%
2019-03-049.9110.209.809.870.00%-0.84%2.41%92,599,700921,692,000103%9.951.71%9.94-1.09%10.07-0.81%9.641.02%1.43%
2019-03-019.929.949.659.87-0.10%0.85%3.45%55,301,700541,263,00064%9.79-2.31%10.04-1.17%10.151.32%9.540.84%1.36%
2019-02-2810.1910.309.769.88-3.89%-1.38%4.42%77,998,300781,371,00093%10.02-2.19%10.16-0.69%10.022.34%9.461.10%1.32%
2019-02-2710.0610.489.8810.282.09%0.37%9.84%82,299,400842,936,000106%10.240.31%10.232.74%9.792.58%9.361.64%1.25%
2019-02-2610.3810.489.9010.07-1.37%-1.37%9.36%101,877,9001,040,142,000135%10.21-0.34%9.964.08%9.542.58%9.212.28%1.18%
2019-02-259.8410.389.8410.218.16%-0.34%13.41%160,169,5001,640,857,000223%10.2511.06%9.576.99%9.305.34%9.003.99%1.01%
2019-02-228.929.638.849.444.42%2.33%9.03%95,949,400885,181,000143%9.233.06%8.952.26%8.831.88%8.661.32%0.63%
2019-02-218.929.258.709.043.08%0.99%5.79%120,210,4001,075,965,000191%8.953.62%8.752.28%8.671.62%8.551.32%0.51%
2019-02-208.488.858.488.774.40%1.53%3.98%88,536,700764,807,000155%8.642.02%8.551.14%8.530.21%8.430.54%0.39%
2019-02-198.588.588.368.40-1.87%-0.79%0.13%52,265,000442,540,00095%8.47-0.27%8.46-0.31%8.510.25%8.390.29%0.39%
2019-02-188.388.588.388.562.39%0.82%2.33%49,770,200422,539,00093%8.490.92%8.48-0.54%8.490.69%8.370.34%0.37%
2019-02-158.528.558.348.36-2.34%-0.63%0.28%49,479,500416,284,00089%8.41-1.59%8.530.25%8.430.39%8.340.36%0.38%
2019-02-148.568.668.488.56-0.47%0.13%3.05%48,072,700410,960,00089%8.55-0.56%8.511.20%8.400.66%8.310.47%0.35%
2019-02-138.538.758.438.600.23%0.03%4.02%69,549,900597,904,000136%8.602.22%8.411.51%8.340.81%8.270.85%0.34%
2019-02-128.198.628.178.583.87%2.02%4.66%82,372,600692,722,000172%8.412.99%8.281.22%8.280.78%8.200.68%0.28%
2019-02-118.178.268.098.260.61%1.15%1.44%55,334,200451,856,000127%8.17-0.23%8.18-0.73%8.21-0.17%8.140.14%0.25%
2019-02-018.278.298.108.210.00%0.31%0.96%42,660,300349,183,000100%8.19-0.16%8.240.06%8.230.32%8.130.10%0.28%
2019-01-318.258.338.128.210.00%0.15%1.06%45,339,600371,707,000106%8.20-1.42%8.24-0.09%8.200.33%8.120.19%0.34%