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
2021-01-217.097.127.017.07-1.12%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%
2021-01-137.057.267.007.150.85%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%
2021-01-126.887.096.827.093.35%1.71%-1.77%71,233,100496,562,000100%6.97-0.56%7.04-1.00%7.14-0.99%7.22-0.26%-0.12%
2021-01-117.247.326.856.86-6.03%-2.14%-5.21%139,460,200977,568,000205%7.01-3.34%7.12-2.56%7.21-1.71%7.24-0.67%-0.16%
2021-01-087.157.317.127.301.39%0.66%0.19%47,945,400347,707,00085%7.250.04%7.30-0.46%7.33-0.42%7.290.21%-0.16%
2021-01-077.297.407.157.20-2.04%-0.68%-0.98%60,755,800440,401,000105%7.25-1.91%7.34-0.54%7.360.08%7.270.25%-0.26%
2021-01-067.397.527.327.35-0.54%-0.54%1.34%64,640,400477,683,000115%7.390.38%7.38-0.12%7.360.44%7.250.30%-0.38%
2021-01-057.357.467.247.39-0.14%0.38%2.20%68,904,400507,277,000118%7.36-0.20%7.390.57%7.320.62%7.23-0.06%-0.52%
2021-01-047.417.487.307.40-1.20%0.31%2.28%59,018,000435,368,00099%7.38-0.42%7.340.71%7.280.61%7.24-0.15%-0.62%
2020-12-317.177.627.157.494.76%1.11%3.37%94,133,100697,330,000165%7.413.87%7.292.20%7.241.44%7.250.03%-0.72%
2020-12-307.117.227.067.150.42%0.25%-1.30%38,548,500274,943,00071%7.13-0.42%7.13-0.06%7.130.23%7.24-0.44%-0.81%
2020-12-297.087.237.087.12-0.14%-0.59%-2.14%37,902,900271,461,00069%7.160.69%7.140.20%7.12-0.27%7.28-0.44%-0.89%
2020-12-287.137.177.067.13-1.38%0.24%-2.44%46,596,100331,421,00080%7.11-0.43%7.120.25%7.14-0.89%7.31-0.61%-0.96%
2020-12-257.097.267.047.231.12%1.20%-1.67%42,162,500301,221,00073%7.140.35%7.11-0.46%7.20-0.76%7.35-0.70%-0.92%
2020-12-247.097.237.017.150.99%0.44%-3.44%60,728,600432,300,000103%7.120.76%7.14-1.26%7.25-1.00%7.41-0.74%-0.86%
2020-12-237.117.157.017.08-0.28%0.21%-5.09%59,075,300417,351,000104%7.07-1.93%7.23-1.62%7.33-1.15%7.46-0.98%-0.78%
2020-12-227.307.347.097.10-3.40%-1.44%-5.76%85,122,400613,216,000155%7.20-2.37%7.35-1.86%7.41-1.16%7.53-1.09%-0.69%
2020-12-217.517.527.297.35-3.80%-0.39%-3.51%80,894,600596,940,000164%7.38-3.11%7.49-1.12%7.50-1.04%7.62-1.05%-0.59%
2020-12-187.617.697.557.640.00%0.32%-0.75%37,315,300284,189,00082%7.620.41%7.570.49%7.58-0.41%7.70-1.16%-0.47%
2020-12-177.527.667.477.640.92%0.73%-1.90%42,386,100321,479,00082%7.590.76%7.54-0.41%7.61-0.33%7.79-0.93%-0.33%
2020-12-167.567.667.407.570.13%0.56%-3.70%45,943,800345,871,00086%7.530.28%7.57-0.97%7.63-0.70%7.86-1.23%-0.20%
2020-12-157.657.657.457.56-1.43%0.71%-5.01%59,854,500449,327,000104%7.51-2.49%7.64-1.19%7.69-0.99%7.96-1.11%-0.01%
2020-12-147.757.807.627.67-1.16%-0.38%-4.70%40,449,900311,409,00064%7.70-0.75%7.73-0.45%7.77-0.70%8.05-0.21%0.17%
2020-12-117.767.887.687.760.52%0.04%-3.78%49,634,100384,990,00077%7.760.22%7.77-0.28%7.82-1.61%8.07-0.09%0.23%
2020-12-107.767.857.707.720.00%-0.26%-4.36%35,890,100277,775,00055%7.74-0.81%7.79-0.95%7.95-1.27%8.070.04%0.29%