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:
中国国航( 601111.SH 上证)
板块 :空运_h   上证180   
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
2022-05-208.408.898.388.875.22%1.91%3.24%70,702,100615,394,000135%8.704.58%8.550.73%8.590.56%8.59-0.09%-0.91%
2022-05-198.408.438.248.43-1.06%1.29%-1.98%42,699,400355,398,00078%8.32-2.51%8.49-1.34%8.54-0.64%8.60-0.75%-1.12%
2022-05-188.758.758.438.52-2.52%-0.20%-1.67%43,190,100368,734,00082%8.54-0.54%8.610.12%8.60-0.76%8.67-0.56%-1.14%
2022-05-178.478.848.358.741.16%1.83%0.30%57,586,200494,278,000111%8.58-1.07%8.60-0.22%8.660.30%8.71-0.63%-1.20%
2022-05-168.738.948.508.640.58%-0.41%-1.47%63,417,000550,182,000131%8.682.11%8.62-0.77%8.640.45%8.77-0.51%-1.24%
2022-05-138.668.718.378.59-1.38%1.09%-2.54%41,402,000351,810,00089%8.50-1.61%8.680.35%8.60-0.66%8.81-0.74%-1.28%
2022-05-128.808.938.408.71-2.13%0.86%-1.91%52,940,200457,201,000118%8.64-2.28%8.650.52%8.65-0.94%8.88-0.95%-1.25%
2022-05-118.599.088.548.904.09%0.71%-0.73%65,377,100577,757,000154%8.844.97%8.610.28%8.74-0.51%8.97-0.84%-1.15%
2022-05-108.318.658.088.551.06%1.56%-5.43%47,517,500400,047,000116%8.42-0.54%8.58-2.38%8.78-1.83%9.04-1.84%-1.06%
2022-05-098.508.738.308.46-2.76%-0.06%-8.14%41,884,500354,549,000103%8.47-3.42%8.79-2.30%8.94-1.60%9.21-2.18%-0.87%
2022-05-069.219.228.518.70-7.94%-0.74%-7.59%71,156,000623,691,000175%8.77-5.95%9.00-3.11%9.09-2.09%9.42-2.24%-0.60%
2022-05-059.409.499.009.45-0.21%1.41%-1.88%29,802,800277,733,00083%9.321.34%9.290.35%9.28-0.48%9.63-0.87%-0.30%
2022-04-299.169.498.909.471.39%2.98%-2.52%36,914,100339,475,000102%9.20-1.95%9.26-0.53%9.33-1.09%9.72-1.17%-0.12%
2022-04-289.309.659.159.340.54%-0.42%-4.98%28,419,100266,547,00080%9.381.77%9.31-0.62%9.43-1.25%9.83-1.04%0.09%
2022-04-279.079.418.959.291.20%0.80%-6.47%30,921,700284,979,00081%9.22-1.21%9.36-1.62%9.55-2.27%9.93-0.93%0.29%
2022-04-269.439.579.089.18-2.03%-1.60%-8.44%31,204,700291,104,00078%9.33-2.11%9.52-2.09%9.77-1.52%10.03-0.50%0.48%
2022-04-259.539.789.329.37-4.19%-1.68%-7.01%34,116,700325,140,00078%9.53-1.90%9.72-2.46%9.92-1.41%10.080.07%0.63%
2022-04-229.679.869.479.780.10%0.67%-2.87%27,646,700268,585,00063%9.72-1.78%9.97-1.08%10.07-0.97%10.070.07%0.62%
2022-04-2110.0310.179.689.77-3.74%-1.22%-2.90%39,076,800386,519,00089%9.89-2.76%10.08-1.34%10.16-0.95%10.060.06%0.63%
2022-04-2010.2110.459.9510.150.30%-0.22%0.93%47,659,700484,813,000115%10.170.30%10.21-0.57%10.26-0.06%10.060.50%0.60%
2022-04-1910.3810.3810.0010.12-2.69%-0.22%1.14%38,862,200394,123,00095%10.14-2.44%10.27-0.74%10.270.60%10.010.83%0.54%
2022-04-1810.2810.5510.1210.400.68%0.04%4.80%25,166,500261,632,00058%10.400.66%10.350.63%10.211.33%9.920.91%0.47%
2022-04-1510.0910.4710.0410.330.49%0.02%5.03%31,987,500330,369,00070%10.33-0.03%10.281.26%10.070.85%9.840.91%0.35%
2022-04-1410.2110.5210.1810.281.88%-0.49%5.48%47,107,500486,651,00099%10.331.32%10.152.06%9.991.05%9.750.93%0.28%
2022-04-1310.1210.3410.0710.09-1.56%-1.04%4.49%45,512,600464,029,000100%10.201.85%9.951.32%9.880.98%9.661.06%0.28%
2022-04-129.5510.409.4110.258.01%2.39%7.27%72,462,300725,401,000160%10.014.21%9.821.57%9.791.39%9.560.95%0.22%
2022-04-119.749.969.409.49-3.26%-1.22%0.26%46,107,500442,937,000106%9.61-0.93%9.67-0.49%9.650.72%9.47-0.03%0.15%
2022-04-089.559.849.469.812.40%1.17%3.61%34,333,800332,943,00081%9.70-0.30%9.710.60%9.580.72%9.470.15%0.18%
2022-04-079.709.859.589.58-1.84%-1.50%1.33%27,467,300267,149,00062%9.730.06%9.661.23%9.520.67%9.45-0.25%0.21%
2022-04-069.709.919.509.760.00%0.41%2.98%45,090,000438,264,00089%9.721.30%9.541.09%9.451.18%9.48-0.02%0.32%