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:
南方航空( 600029.SH 上证)
板块 :空运_h   上证180   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2023-06-18245343.45014.476%1
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
2021-10-256.116.196.016.18-0.16%1.23%-2.40%32,511,500198,481,00073%6.11-1.79%6.21-1.29%6.25-0.89%6.330.08%0.70%
2021-10-226.266.346.176.19-1.75%-0.42%-2.17%26,365,400163,898,00055%6.22-1.40%6.29-0.19%6.31-0.60%6.330.49%0.81%
2021-10-216.356.396.256.30-0.94%-0.06%0.06%30,637,500193,152,00060%6.30-0.30%6.30-0.40%6.34-0.91%6.300.42%0.87%
2021-10-206.336.446.236.360.47%0.59%1.44%35,437,500224,085,00071%6.320.72%6.32-0.54%6.400.19%6.270.53%0.76%
2021-10-196.346.406.206.33-1.40%0.83%1.49%50,890,500319,472,000104%6.28-1.52%6.36-1.46%6.390.00%6.240.47%0.63%
2021-10-186.396.476.286.42-0.16%0.71%3.41%46,596,600297,057,000102%6.38-0.90%6.450.37%6.390.76%6.211.04%0.46%
2021-10-156.476.536.356.43-0.77%-0.05%4.65%43,192,500277,847,00096%6.43-1.03%6.430.72%6.341.26%6.140.75%0.26%
2021-10-146.226.686.206.483.85%-0.31%6.26%92,974,500604,354,000220%6.504.72%6.382.82%6.262.39%6.101.91%0.16%
2021-10-136.186.286.116.240.00%0.53%4.28%31,456,100195,258,00085%6.21-0.42%6.210.94%6.120.99%5.980.52%-0.05%
2021-10-126.226.326.166.240.00%0.11%4.82%36,603,000228,160,000104%6.230.66%6.151.25%6.061.00%5.950.75%-0.12%
2021-10-116.076.266.036.242.80%0.78%5.60%68,667,100425,204,000201%6.192.08%6.072.45%6.002.25%5.911.25%-0.21%
2021-10-085.996.175.946.075.02%0.07%4.01%72,462,800439,524,000232%6.075.74%5.933.11%5.871.82%5.841.06%-0.34%
2021-09-305.715.805.685.781.40%0.75%0.09%22,604,100129,683,00080%5.740.44%5.750.02%5.76-0.28%5.78-0.64%-0.44%
2021-09-295.825.825.675.70-2.40%-0.21%-1.93%26,290,400150,181,00085%5.71-1.45%5.75-0.52%5.78-0.17%5.81-0.80%-0.34%
2021-09-285.725.855.705.842.10%0.76%-0.32%25,299,800146,646,00075%5.800.94%5.78-0.19%5.790.17%5.86-1.20%-0.23%
2021-09-275.825.875.685.72-1.72%-0.38%-3.54%47,625,800273,470,000126%5.74-1.44%5.79-0.41%5.78-0.28%5.93-0.95%0.01%
2021-09-245.855.895.775.82-0.34%-0.10%-2.79%25,584,200149,042,00068%5.83-0.31%5.810.55%5.79-0.02%5.99-0.30%0.18%
2021-09-235.825.885.805.840.34%-0.07%-2.75%22,918,000133,938,00060%5.841.42%5.780.24%5.79-0.89%6.01-0.20%0.27%
2021-09-225.755.825.715.820.34%1.01%-3.27%20,339,000117,188,00051%5.760.40%5.77-0.33%5.85-1.17%6.02-0.18%0.34%
2021-09-175.725.835.685.801.40%1.06%-3.78%24,492,400140,555,00059%5.74-0.86%5.79-1.68%5.91-1.89%6.03-0.13%0.42%
2021-09-165.835.935.725.72-1.72%-1.19%-5.24%35,759,500207,010,00080%5.79-0.58%5.89-1.62%6.03-1.08%6.04-0.10%0.53%
2021-09-155.905.915.775.82-1.52%-0.05%-3.67%29,179,200169,907,00066%5.82-3.06%5.98-2.26%6.09-0.52%6.040.08%0.59%
2021-09-146.136.165.905.91-2.96%-1.61%-2.10%43,185,900259,439,000100%6.01-0.61%6.12-0.73%6.13-0.15%6.040.35%0.62%
2021-09-136.006.195.766.09-1.14%0.76%1.23%57,097,100345,091,000137%6.04-3.73%6.17-0.57%6.140.00%6.020.38%0.60%
2021-09-106.236.386.166.16-0.48%-1.88%2.79%57,881,900363,379,000159%6.281.73%6.201.52%6.141.51%5.991.10%0.59%
2021-09-096.056.246.046.192.15%0.31%4.42%48,477,200299,168,000147%6.171.50%6.111.26%6.041.14%5.930.82%0.52%
2021-09-086.056.156.026.060.17%-0.33%3.06%26,369,600160,327,00087%6.080.78%6.030.72%5.980.78%5.880.55%0.48%
2021-09-075.976.075.956.051.00%0.28%3.45%33,066,300199,478,000107%6.030.63%5.990.81%5.930.87%5.850.53%0.48%
2021-09-065.966.055.945.99-0.33%-0.08%2.97%37,697,100225,993,000129%6.000.60%5.940.97%5.880.84%5.820.61%0.46%
2021-09-035.876.045.786.010.00%0.86%3.94%57,099,800340,233,000211%5.962.09%5.881.61%5.831.25%5.781.03%0.43%