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:
吉祥航空( 603885.SH 上证)
板块 :空运_h   次新股   
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
2020-05-298.989.148.909.131.33%0.77%0.23%13,175,900119,373,000128%9.060.54%9.080.32%9.030.23%9.11-0.09%-0.43%
2020-05-289.079.128.949.01-0.66%-0.01%-1.17%8,844,70079,696,00084%9.01-1.38%9.050.32%9.01-0.21%9.12-0.27%-0.43%
2020-05-279.089.259.059.071.34%-0.73%-0.79%14,008,200127,998,000126%9.142.67%9.021.12%9.03-0.10%9.14-0.20%-0.42%
2020-05-268.848.958.848.951.24%0.57%-2.29%5,969,20053,117,00054%8.900.33%8.92-0.80%9.04-1.35%9.16-0.44%-0.40%
2020-05-258.928.978.828.84-1.23%-0.34%-3.91%6,103,70054,138,00052%8.87-1.10%8.99-1.23%9.16-0.22%9.20-0.65%-0.38%
2020-05-229.039.078.918.95-0.89%-0.21%-3.35%8,922,40080,023,00072%8.97-0.54%9.10-1.67%9.18-0.20%9.26-0.49%-0.31%
除权分界线,2020年05月22日,10股派1.000元(以下数据已经复权)
2020-05-219.119.128.999.03-0.44%0.13%-2.97%7,586,20069,172,00059%9.02-0.97%9.260.17%9.20-0.16%9.31-0.21%-0.26%
2020-05-209.139.269.039.07-1.20%-0.40%-2.75%10,717,80098,669,00081%9.11-1.62%9.240.35%9.21-0.21%9.33-0.44%-0.25%
2020-05-199.329.389.149.182.00%-0.82%-2.00%16,921,700158,326,000119%9.262.99%9.210.61%9.23-0.01%9.37-1.34%-0.24%
2020-05-189.049.078.909.00-0.55%0.14%-5.20%9,898,90089,954,00057%8.99-0.41%9.16-0.65%9.23-1.01%9.49-0.14%-0.01%
2020-05-159.129.188.949.05-0.66%0.29%-4.81%14,305,900130,522,00083%9.02-1.10%9.22-1.03%9.33-0.82%9.51-0.12%-0.02%
2020-05-149.219.259.059.11-2.15%-0.15%-4.29%16,462,800151,847,00099%9.12-1.30%9.31-1.60%9.40-0.50%9.52-0.17%0.00%
2020-05-139.269.319.199.31-0.21%0.71%-2.35%9,165,70085,643,00058%9.24-0.62%9.46-0.34%9.45-0.38%9.53-0.01%0.03%
2020-05-129.459.459.239.33-1.27%0.30%-2.15%12,551,900118,012,00079%9.30-2.15%9.490.02%9.49-1.70%9.54-0.22%0.01%
2020-05-119.509.689.379.450.32%-0.59%-1.11%12,694,200121,936,00081%9.511.39%9.490.15%9.650.26%9.560.05%0.00%
2020-05-089.339.519.269.421.51%0.47%-1.37%13,976,700132,449,00085%9.380.85%9.48-2.19%9.630.32%9.550.04%-0.07%
2020-05-079.329.379.259.28-1.59%-0.18%-2.80%12,987,900122,045,00078%9.30-1.38%9.69-0.06%9.600.05%9.55-0.20%-0.11%
2020-05-069.419.559.339.43-3.48%0.03%-1.42%22,389,200213,300,000128%9.43-3.52%9.700.35%9.590.12%9.57-0.34%-0.11%
2020-04-309.5510.059.559.776.31%-0.01%1.78%41,313,200407,814,000226%9.776.59%9.664.69%9.582.20%9.600.98%-0.07%
2020-04-299.089.249.019.191.21%0.25%-3.32%7,982,60073,976,00048%9.171.10%9.23-0.50%9.37-0.67%9.51-0.21%-0.21%
2020-04-289.129.238.899.08-0.33%0.14%-4.68%11,054,600101,341,00058%9.07-1.11%9.28-2.00%9.44-0.43%9.530.10%-0.24%
2020-04-279.279.299.079.11-1.30%-0.64%-4.28%9,252,80085,760,00048%9.17-1.26%9.46-0.79%9.48-0.65%9.520.15%-0.33%
2020-04-249.489.499.209.23-2.43%-0.60%-2.87%11,207,100105,186,00052%9.29-2.82%9.54-0.03%9.54-0.77%9.50-0.29%-0.51%
2020-04-239.569.679.459.46-1.15%-0.99%-0.74%13,982,200135,002,00067%9.561.18%9.540.02%9.610.42%9.53-0.26%-0.51%
2020-04-229.229.629.179.572.57%1.33%0.15%18,569,100177,217,00090%9.441.31%9.54-0.86%9.57-0.02%9.56-0.67%-0.51%
2020-04-219.559.559.219.33-1.58%0.09%-3.01%13,687,800128,973,00064%9.32-1.91%9.620.17%9.580.38%9.62-0.37%-0.39%
2020-04-209.739.779.399.48-2.27%-0.24%-1.82%24,546,000235,707,000114%9.50-1.16%9.610.14%9.540.61%9.66-0.16%-0.34%
2020-04-179.349.859.239.705.21%0.89%0.30%35,682,700346,615,000183%9.613.89%9.591.97%9.480.37%9.670.02%-0.36%
2020-04-169.409.409.189.22-2.74%-0.37%-4.64%14,532,900135,941,00083%9.25-2.23%9.410.12%9.45-0.98%9.67-0.43%-0.33%
2020-04-159.219.659.159.480.00%0.16%-2.38%28,063,200268,414,000170%9.473.99%9.40-0.16%9.54-1.43%9.71-0.46%-0.33%