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:
洪都航空( 600316.SH 上证)
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
2021-12-0340.8042.5040.7042.093.47%0.64%1.65%21,467,600897,837,000154%41.821.79%41.520.29%41.380.60%41.410.06%-0.01%
2021-12-0241.4041.7840.5640.68-1.74%-1.00%-1.70%9,999,600410,872,00075%41.09-0.55%41.400.40%41.130.17%41.390.04%0.01%
2021-12-0141.4041.7041.0141.40-0.43%0.20%0.07%10,298,500425,493,00071%41.32-0.72%41.240.33%41.06-0.17%41.370.32%0.04%
2021-11-3041.0642.1440.6541.581.24%-0.09%0.83%18,950,700788,644,000129%41.622.03%41.100.94%41.13-0.16%41.240.30%0.03%
2021-11-2939.4141.8039.3141.071.91%0.69%-0.11%17,700,800721,965,000116%40.790.31%40.72-0.78%41.20-0.60%41.11-0.46%0.04%
2021-11-2640.4741.2740.1040.30-0.42%-0.89%-2.43%9,462,500384,750,00060%40.66-0.01%41.04-1.14%41.45-0.47%41.31-0.52%0.17%
2021-11-2540.6141.2640.0440.47-1.41%-0.48%-2.53%10,821,900440,072,00063%40.67-2.21%41.51-0.75%41.640.01%41.52-0.15%0.36%
2021-11-2442.3542.8240.7341.05-2.73%-1.28%-1.28%14,215,900591,155,00083%41.58-1.23%41.83-0.23%41.640.74%41.58-0.10%0.46%
2021-11-2342.1342.6241.6142.200.14%0.24%1.38%13,926,300586,296,00079%42.100.72%41.920.97%41.330.69%41.630.11%0.57%
2021-11-2242.0042.1641.2942.140.91%0.82%1.34%13,670,000571,378,00070%41.80-0.15%41.521.30%41.05-0.39%41.580.30%0.70%
2021-11-1941.7542.2241.6041.76-0.45%-0.24%0.73%12,844,700537,702,00067%41.861.76%40.990.71%41.21-0.57%41.460.32%0.71%
2021-11-1840.3042.4839.5641.954.22%1.97%1.51%21,343,000878,004,000110%41.142.81%40.70-0.95%41.44-0.23%41.330.28%0.73%
2021-11-1739.8540.6539.1040.250.93%0.59%-2.33%14,862,700594,736,00077%40.02-1.75%41.09-1.87%41.54-0.74%41.210.23%0.76%
2021-11-1641.3242.3039.5039.88-4.59%-2.08%-3.01%22,320,100909,066,000115%40.73-3.74%41.87-0.91%41.85-0.36%41.120.41%0.80%
2021-11-1542.8043.5041.4141.80-2.22%-1.21%2.08%19,605,600829,560,00099%42.31-0.68%42.260.32%42.000.76%40.950.87%0.92%
2021-11-1241.7443.1541.6942.752.52%0.35%5.30%23,061,300982,453,000119%42.602.36%42.121.02%41.681.18%40.601.36%0.88%
2021-11-1142.0542.1541.0641.70-0.76%0.19%4.12%14,235,700592,510,00074%41.62-0.74%41.700.81%41.200.79%40.050.86%0.76%
2021-11-1041.6042.5041.3242.020.62%0.21%5.82%21,052,200882,767,000111%41.930.88%41.361.35%40.881.41%39.710.98%0.66%
2021-11-0939.8042.4839.7041.764.11%0.46%6.19%31,082,8001,292,049,000170%41.574.66%40.812.52%40.311.40%39.321.35%0.62%
2021-11-0839.9940.4839.2240.110.30%0.99%3.37%11,203,500444,976,00066%39.72-0.56%39.810.44%39.750.57%38.800.47%0.53%
2021-11-0539.8040.3039.4039.990.03%0.13%3.55%12,993,100518,948,00077%39.940.44%39.64-0.22%39.531.09%38.620.52%0.47%
2021-11-0439.3840.3739.1039.981.47%0.54%4.05%16,607,700660,443,000100%39.771.16%39.720.83%39.101.07%38.420.60%0.43%
2021-11-0339.5039.9538.7039.40-2.60%0.23%3.16%18,880,200742,188,000118%39.31-1.53%39.401.29%38.680.61%38.190.55%0.36%
2021-11-0238.9941.1838.5440.455.86%1.33%6.49%35,656,7001,423,372,000237%39.923.83%38.893.43%38.452.20%37.991.61%0.29%
2021-11-0138.3739.0837.9738.210.79%-0.61%2.21%17,901,600688,232,000140%38.452.62%37.600.62%37.620.75%37.390.47%0.06%
2021-10-2936.1538.0435.9837.915.13%1.19%1.88%19,974,000748,292,000160%37.462.03%37.370.14%37.340.30%37.210.17%-0.07%
2021-10-2837.0037.7535.7036.06-3.74%-1.79%-2.93%13,836,000508,050,000118%36.72-3.03%37.32-0.48%37.23-0.16%37.15-0.15%-0.19%
2021-10-2738.1538.6537.3337.460.38%-1.07%0.70%14,805,900560,651,000131%37.871.38%37.500.93%37.290.43%37.200.65%-0.30%
2021-10-2637.1537.6037.1037.32-0.37%-0.08%0.97%10,266,400383,457,00094%37.350.38%37.160.40%37.130.22%36.960.41%-0.46%
2021-10-2536.7337.5936.5037.460.00%0.67%1.77%13,324,000495,774,000119%37.210.92%37.01-0.06%37.050.04%36.81-0.11%-0.59%