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
2021-10-257.918.037.807.98-1.12%0.87%-3.42%37,481,600296,525,00076%7.91-2.26%8.04-1.12%8.10-1.05%8.260.05%0.76%
2021-10-228.178.267.998.07-1.34%-0.30%-2.29%37,601,600304,354,00071%8.09-0.86%8.13-0.42%8.19-0.80%8.260.66%0.90%
2021-10-218.158.258.088.18-0.61%0.20%-0.30%25,163,000205,436,00042%8.160.16%8.17-0.61%8.25-1.47%8.210.53%1.05%
2021-10-208.158.338.008.230.37%0.97%0.83%45,496,700370,838,00076%8.15-0.48%8.22-1.04%8.38-0.12%8.160.95%0.98%
2021-10-198.258.328.108.20-1.68%0.12%1.42%40,290,300329,962,00067%8.19-1.47%8.30-2.04%8.390.20%8.090.40%0.78%
2021-10-188.308.428.178.34-0.12%0.34%3.56%45,117,000374,992,00079%8.31-0.88%8.480.33%8.370.81%8.050.63%0.62%
2021-10-158.488.558.318.35-2.79%-0.43%4.34%51,329,800430,468,00094%8.39-2.84%8.450.85%8.301.50%8.000.69%0.52%
2021-10-148.238.808.228.594.00%-0.48%8.08%79,257,100684,065,000158%8.635.12%8.382.86%8.182.30%7.951.70%0.44%
2021-10-138.108.358.058.260.98%0.60%5.69%46,946,200385,482,000100%8.210.35%8.151.38%8.001.83%7.820.77%0.26%
2021-10-128.098.308.028.180.74%-0.02%5.48%62,617,800512,353,000140%8.181.26%8.031.74%7.851.26%7.761.17%0.18%
2021-10-117.898.187.768.122.92%0.50%5.94%83,966,200678,462,000203%8.082.11%7.903.32%7.751.88%7.671.54%0.05%
2021-10-087.708.077.697.896.05%-0.29%4.52%109,084,900863,144,000301%7.917.59%7.644.21%7.612.81%7.552.17%-0.10%
2021-09-307.247.477.247.442.76%1.16%0.69%31,524,900231,866,000103%7.361.57%7.33-0.58%7.40-0.40%7.39-0.26%-0.31%
2021-09-297.467.467.097.24-3.72%-0.01%-2.27%50,660,900366,839,000151%7.24-3.42%7.38-1.92%7.43-0.97%7.41-0.98%-0.27%
2021-09-287.507.557.407.520.40%0.31%0.52%25,089,000188,091,00073%7.50-0.07%7.52-0.15%7.510.47%7.48-1.23%-0.13%
2021-09-277.617.647.357.49-0.79%-0.16%-1.11%31,014,900232,667,00078%7.50-0.94%7.530.31%7.470.50%7.57-0.40%0.15%
2021-09-247.547.657.517.550.53%-0.30%-0.71%23,895,100180,948,00059%7.570.56%7.511.12%7.430.80%7.60-0.11%0.29%
2021-09-237.487.617.467.510.13%-0.28%-1.34%26,121,100196,708,00064%7.531.39%7.430.87%7.37-0.16%7.61-0.05%0.37%
2021-09-227.387.537.317.500.67%0.97%-1.52%25,219,100187,319,00060%7.431.31%7.360.67%7.39-1.06%7.62-0.09%0.44%
2021-09-177.207.527.207.453.19%1.61%-2.27%29,135,800213,628,00066%7.330.00%7.31-1.04%7.47-2.14%7.62-0.08%0.53%
2021-09-167.377.517.207.22-1.23%-1.53%-5.36%27,123,600198,857,00058%7.330.69%7.39-1.65%7.63-0.77%7.630.01%0.65%
2021-09-157.267.367.207.31-0.14%0.38%-4.17%34,092,000248,271,00072%7.28-2.71%7.51-2.78%7.69-0.70%7.630.03%0.69%
2021-09-147.617.787.307.32-4.69%-2.20%-4.01%55,207,000413,221,000119%7.49-2.32%7.73-1.24%7.74-0.53%7.630.17%0.72%
2021-09-137.457.947.427.68-0.78%0.22%0.88%63,864,100489,412,000150%7.66-3.67%7.83-0.62%7.780.01%7.610.49%0.75%
2021-09-107.928.167.727.74-1.90%-2.70%2.16%77,997,900620,485,000212%7.961.55%7.882.01%7.781.98%7.581.56%0.75%
2021-09-097.707.907.677.892.60%0.71%5.76%38,347,300300,415,000123%7.831.83%7.721.41%7.631.19%7.460.96%0.65%
2021-09-087.617.777.587.691.05%-0.04%4.07%26,008,100200,078,00084%7.691.30%7.610.77%7.540.95%7.390.67%0.63%
2021-09-077.587.657.537.610.93%0.21%3.68%29,280,800222,349,00090%7.590.28%7.560.80%7.470.89%7.340.64%0.63%
2021-09-067.567.667.517.54-0.26%-0.44%3.39%37,332,900282,734,000117%7.570.65%7.501.16%7.400.97%7.290.82%0.61%
2021-09-037.337.667.267.560.00%0.48%4.51%58,654,600441,312,000190%7.522.59%7.412.02%7.331.48%7.231.12%0.60%