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
2019-05-2111.8011.9911.6811.871.19%0.04%-2.67%11,724,800139,115,000102%11.871.25%11.90-1.01%12.00-0.54%12.20-0.53%-0.90%
2019-05-2012.0112.0411.5811.73-2.25%0.09%-4.33%11,820,100138,515,00097%11.72-3.20%12.02-1.40%12.07-0.97%12.26-0.69%-1.03%
2019-05-1712.3612.3811.9812.00-3.30%-0.88%-2.80%11,929,700144,422,00095%12.11-1.71%12.19-0.07%12.19-0.61%12.35-0.80%-1.16%
2019-05-1612.2412.4712.1512.411.72%0.76%-0.29%8,396,600103,410,00069%12.321.15%12.200.15%12.26-0.23%12.45-0.84%-1.15%
2019-05-1512.0912.2512.0912.201.33%0.20%-2.80%6,338,10077,174,00049%12.180.35%12.18-0.66%12.29-0.53%12.55-0.54%-1.18%
2019-05-1412.1512.3112.0112.04-2.90%-0.77%-4.60%13,188,900160,019,00099%12.13-0.75%12.26-0.82%12.35-0.51%12.62-1.00%-1.23%
2019-05-1312.2612.5112.0412.40-0.40%1.43%-2.72%13,996,500171,114,000108%12.23-1.55%12.36-1.04%12.42-0.44%12.75-1.24%-1.22%
2019-05-1012.5012.5612.1212.450.89%0.26%-3.54%13,879,500172,360,000108%12.42-0.46%12.490.02%12.47-1.08%12.91-1.22%-1.20%
2019-05-0912.3612.6512.2912.34-1.75%-1.08%-5.56%9,871,100123,143,00075%12.48-1.05%12.490.02%12.61-1.32%13.07-1.18%-1.20%
2019-05-0812.3012.7512.2112.560.32%-0.37%-5.01%10,405,700131,181,00075%12.611.47%12.49-1.19%12.78-0.71%13.22-0.97%-1.27%
2019-05-0712.2612.6412.2612.522.71%0.77%-6.23%16,141,400200,536,000114%12.42-0.42%12.64-2.49%12.87-1.79%13.35-1.85%-1.50%
2019-05-0613.0013.0012.1412.19-9.10%-2.29%-10.39%18,443,400230,105,000130%12.48-6.27%12.96-2.80%13.10-2.67%13.60-1.91%-1.39%
2019-04-3013.1813.4313.1513.410.83%0.74%-3.30%9,566,300127,337,00073%13.31-0.76%13.33-0.49%13.46-0.73%13.87-0.74%-1.26%
2019-04-2913.3813.6113.1913.300.53%-0.84%-4.80%12,397,500166,291,00090%13.411.24%13.40-0.92%13.56-0.96%13.97-1.20%-1.23%
2019-04-2613.3013.3913.0513.23-0.30%-0.14%-6.44%8,978,300118,956,00058%13.25-1.95%13.52-1.13%13.69-1.03%14.14-0.97%-1.14%
2019-04-2513.7313.7513.2713.27-3.91%-1.79%-7.07%10,583,600143,006,00066%13.51-1.60%13.68-1.05%13.83-1.40%14.28-0.89%-1.00%
2019-04-2413.6713.8413.5313.811.25%0.58%-4.14%12,531,200172,069,00079%13.73-0.13%13.82-0.86%14.03-1.03%14.41-1.12%-0.78%
2019-04-2314.0014.0113.5813.64-2.99%-0.79%-6.38%15,648,900215,157,00096%13.75-1.58%13.94-1.98%14.18-0.99%14.57-1.23%-0.62%
2019-04-2214.2014.2013.8414.06-1.68%0.64%-4.68%16,076,900224,595,00097%13.97-1.52%14.23-1.44%14.32-1.21%14.75-1.82%-0.44%
2019-04-1914.3614.3614.0714.30-0.49%0.81%-4.83%10,880,800154,342,00059%14.19-2.37%14.43-0.30%14.49-0.90%15.03-3.26%-0.14%
2019-04-1814.5714.8214.2714.37-1.30%-1.09%-7.48%15,012,400218,108,00068%14.53-0.01%14.48-0.46%14.62-0.79%15.53-0.75%0.60%
2019-04-1714.5014.7614.3714.560.34%0.21%-6.96%13,303,500193,295,00059%14.531.01%14.54-0.87%14.74-1.14%15.65-0.61%0.82%
2019-04-1614.3214.5414.1714.510.69%0.87%-7.84%15,986,900229,964,00068%14.39-1.81%14.67-1.60%14.91-1.34%15.75-0.46%1.04%
2019-04-1515.0715.1514.3314.41-3.16%-1.64%-8.90%26,008,300381,021,000105%14.65-2.47%14.91-2.49%15.11-2.50%15.82-0.24%1.31%
2019-04-1214.9815.3014.8214.88-3.25%-0.94%-6.16%14,662,600220,244,00062%15.02-2.79%15.29-0.79%15.50-4.19%15.860.37%1.45%
2019-04-1115.5915.6715.2215.38-1.98%-0.47%-2.64%9,403,500145,306,00040%15.450.08%15.41-1.29%16.18-0.23%15.801.32%1.48%
2019-04-1015.3315.9015.0915.691.55%1.62%0.63%15,882,900245,227,00064%15.440.47%15.61-4.66%16.22-0.30%15.590.52%1.43%
2019-04-0915.5715.6515.1615.45-0.90%0.53%-0.39%19,339,100297,204,00080%15.37-3.04%16.38-0.92%16.270.14%15.510.51%1.42%
2019-04-0816.5316.5315.4415.59-7.75%-1.63%1.03%31,606,800500,930,000140%15.85-7.93%16.53-0.70%16.240.86%15.431.23%1.47%
2019-04-0417.8017.8016.6216.900.00%-1.82%10.87%43,049,000741,025,000224%17.217.17%16.645.30%16.104.79%15.244.06%1.40%