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
2019-09-308.198.238.008.00-2.44%-1.19%-4.15%21,733,500175,960,00085%8.10-1.16%8.20-0.82%8.25-0.62%8.35-0.61%0.05%
2019-09-278.278.288.148.20-0.61%0.11%-2.35%17,468,700143,080,00061%8.19-1.41%8.27-0.58%8.30-0.60%8.40-0.62%0.17%
2019-09-268.328.388.228.25-0.24%-0.70%-2.36%24,443,800203,090,00074%8.310.12%8.32-0.10%8.35-0.43%8.45-0.10%0.32%
2019-09-258.368.388.258.27-1.08%-0.34%-2.21%19,631,800162,897,00058%8.30-0.78%8.33-0.62%8.39-0.48%8.46-0.01%0.36%
2019-09-248.358.408.348.360.00%-0.04%-1.16%16,142,900135,011,00046%8.360.42%8.38-0.39%8.430.16%8.46-0.11%0.39%
2019-09-238.438.438.298.36-1.30%0.38%-1.26%22,663,800188,752,00057%8.33-1.28%8.41-0.58%8.41-0.47%8.470.10%0.47%
2019-09-208.488.518.408.470.00%0.40%0.13%25,351,600213,866,00058%8.44-0.40%8.460.45%8.45-0.57%8.460.43%0.52%
2019-09-198.548.578.408.470.24%0.00%0.56%23,812,500201,693,00048%8.47-0.07%8.42-0.33%8.500.09%8.420.56%0.56%
2019-09-188.428.548.428.451.32%-0.31%0.88%35,097,000297,467,00066%8.481.46%8.45-0.68%8.490.19%8.380.43%0.50%
2019-09-178.448.448.308.34-2.11%-0.17%0.00%40,940,600342,010,00077%8.35-1.87%8.51-0.29%8.48-0.29%8.340.45%0.43%
2019-09-168.558.608.468.52-1.96%0.08%2.61%52,478,400446,740,000101%8.51-1.12%8.540.40%8.500.45%8.300.57%0.34%
2019-09-128.518.718.518.693.45%0.94%5.26%62,714,600539,916,000127%8.612.31%8.500.69%8.461.17%8.260.88%0.29%
2019-09-118.428.478.388.400.24%-0.18%2.64%29,564,900248,798,00062%8.420.47%8.440.33%8.370.86%8.180.31%0.21%
2019-09-108.448.518.318.38-0.59%0.05%2.71%34,055,500285,243,00072%8.38-1.38%8.420.69%8.290.61%8.160.26%0.19%
2019-09-098.528.608.418.430.48%-0.74%3.59%61,639,400523,505,000133%8.491.60%8.361.62%8.241.32%8.140.77%0.20%
2019-09-068.298.518.248.391.08%0.37%3.89%63,383,600529,829,000146%8.361.11%8.221.28%8.141.01%8.080.56%0.15%
2019-09-058.138.378.118.302.09%0.40%3.35%94,520,700781,356,000241%8.273.27%8.122.31%8.061.56%8.030.83%0.12%
2019-09-047.908.147.878.132.91%1.56%2.07%57,861,900463,206,000177%8.011.48%7.940.48%7.930.19%7.97-0.04%0.05%
2019-09-037.897.987.857.90-0.38%0.15%-0.85%31,144,600245,661,000106%7.890.10%7.90-0.10%7.92-0.40%7.97-0.33%0.08%
2019-09-027.827.957.817.930.51%0.63%-0.80%42,423,400334,314,000144%7.88-0.64%7.91-0.44%7.95-0.18%7.99-0.37%0.15%
2019-08-308.028.067.857.89-1.00%-0.52%-1.67%34,746,700275,575,000114%7.930.22%7.94-0.55%7.96-0.30%8.020.04%0.15%
2019-08-297.968.027.807.970.38%0.71%-0.64%37,797,100299,128,000126%7.91-1.03%7.99-0.15%7.99-0.42%8.020.10%0.09%
2019-08-288.008.097.937.94-1.49%-0.70%-0.91%27,031,200216,131,00094%8.00-0.87%8.00-0.26%8.02-0.27%8.010.08%-0.01%
2019-08-277.968.127.958.061.51%-0.07%0.66%31,009,400250,128,000100%8.071.84%8.020.11%8.04-0.21%8.010.40%-0.09%
2019-08-267.907.987.867.94-2.10%0.25%-0.44%26,539,800210,201,00080%7.92-1.96%8.01-0.95%8.06-0.37%7.980.23%-0.23%
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%
2019-08-197.938.237.888.190.00%1.47%4.00%54,130,700436,897,000143%8.072.23%7.950.63%7.930.92%7.88-0.37%-1.01%