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
2019-07-2313.3013.3513.1913.26-0.15%0.02%0.08%3,730,20049,451,00086%13.26-0.72%13.36-0.01%13.35-0.32%13.250.38%0.10%
2019-07-2213.4513.4913.2513.28-1.56%-0.55%0.61%3,445,30046,004,00076%13.35-0.73%13.36-0.11%13.390.16%13.200.24%0.05%
2019-07-1913.3413.5213.2213.492.35%0.29%2.45%4,417,40059,418,00092%13.451.45%13.37-0.07%13.370.49%13.170.15%0.03%
2019-07-1813.3113.3913.1213.18-1.42%-0.60%0.24%3,737,10049,550,00077%13.26-0.99%13.380.07%13.310.47%13.150.05%0.03%
2019-07-1713.5313.5513.3113.37-0.59%-0.16%1.74%4,836,90064,777,000101%13.39-0.63%13.370.62%13.240.62%13.140.17%0.07%
2019-07-1613.4413.6613.3613.45-0.15%-0.20%2.52%4,436,70059,792,00095%13.481.25%13.291.23%13.160.95%13.120.21%0.10%
2019-07-1512.9713.4912.8513.473.70%1.19%2.90%8,463,300112,651,000174%13.312.49%13.131.76%13.040.80%13.090.11%0.15%
2019-07-1212.8413.1112.8312.991.25%0.02%-0.67%3,229,70041,948,00067%12.991.05%12.900.22%12.94-0.40%13.08-0.02%0.19%
2019-07-1112.8612.9512.7512.830.08%-0.18%-1.91%3,783,60048,631,00076%12.85-0.20%12.88-0.53%12.99-0.35%13.08-0.22%0.23%
2019-07-1013.0413.0712.7712.82-1.54%-0.46%-2.20%3,257,50041,952,00064%12.88-0.08%12.94-0.71%13.03-0.34%13.11-0.08%0.31%
2019-07-0912.8313.1012.5813.021.48%1.02%-0.76%6,229,70080,293,000122%12.89-1.11%13.04-0.71%13.08-0.52%13.12-0.11%0.36%
2019-07-0813.3813.3912.8012.83-3.82%-1.57%-2.31%6,146,00080,104,000116%13.03-1.52%13.13-0.52%13.15-0.46%13.130.05%0.46%
2019-07-0513.1713.3813.0613.341.83%0.79%1.62%4,792,30063,426,00093%13.240.59%13.200.24%13.210.27%13.130.16%0.53%
2019-07-0413.1113.3013.0613.10-0.23%-0.43%-0.05%3,497,70046,019,00063%13.16-0.27%13.17-0.32%13.17-0.06%13.110.47%0.61%
2019-07-0313.2113.3013.1113.13-0.53%-0.48%0.65%3,733,60049,259,00060%13.190.28%13.210.29%13.180.15%13.050.45%0.64%
2019-07-0213.2713.2913.0213.20-0.53%0.33%1.64%6,181,20081,318,00090%13.16-0.86%13.17-0.12%13.160.28%12.990.67%0.68%
2019-07-0113.2913.4313.1413.271.30%0.00%2.87%6,423,10085,237,00095%13.271.74%13.190.62%13.120.53%12.900.52%0.57%
2019-06-2813.2913.2912.9013.10-0.98%0.44%2.08%4,302,30056,117,00067%13.04-1.20%13.110.14%13.050.00%12.830.42%0.49%
2019-06-2713.0413.3013.0413.231.53%0.21%3.52%5,167,40068,218,00083%13.201.24%13.090.58%13.050.81%12.780.54%0.44%
2019-06-2613.0113.1112.9613.03-0.76%-0.08%2.51%3,396,00044,285,00055%13.040.00%13.01-0.08%12.950.49%12.710.38%0.36%
2019-06-2512.9413.2212.7813.131.31%0.69%3.69%8,656,200112,875,000142%13.040.69%13.020.93%12.891.08%12.660.97%0.29%
2019-06-2413.0513.0812.8412.96-0.31%0.07%3.34%5,354,10069,342,00089%12.95-0.77%12.900.59%12.750.56%12.540.74%0.17%
2019-06-2112.8513.2312.8113.001.17%-0.39%4.43%8,598,100112,211,000145%13.052.31%12.831.69%12.681.26%12.450.96%0.11%
2019-06-2012.5412.9212.4512.852.55%0.73%4.21%10,369,200132,275,000189%12.760.32%12.621.16%12.521.13%12.330.79%0.03%
2019-06-1912.6212.9212.4812.531.70%-1.46%2.42%10,412,900132,411,000209%12.723.94%12.472.60%12.381.79%12.230.81%-0.02%
2019-06-1811.9912.3511.9912.322.67%0.70%1.52%6,625,40081,058,000146%12.231.75%12.150.41%12.160.34%12.14-0.44%-0.05%
2019-06-1712.0212.1111.9612.000.42%-0.20%-1.56%2,245,60027,001,00049%12.02-0.48%12.10-0.34%12.120.38%12.19-0.28%0.08%
2019-06-1412.1612.2311.9311.95-1.73%-1.09%-2.24%3,380,80040,847,00070%12.08-0.77%12.150.00%12.080.07%12.22-0.12%0.12%
2019-06-1312.2012.2512.0812.160.16%-0.13%-0.65%3,554,40043,280,00071%12.180.02%12.150.77%12.07-0.13%12.24-0.20%0.12%
2019-06-1212.2312.3012.0912.140.00%-0.28%-1.00%3,422,60041,667,00068%12.170.45%12.050.25%12.08-0.29%12.26-0.36%0.15%