股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
洪都航空( 600316.SH 上證)
所屬成分指數: 上證180滬深300
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-0312.3012.9212.2112.552.03%-0.15%3.44%13,018,000163,621,000159%12.573.30%12.361.73%12.231.24%12.130.32%-1.27%
2020-04-0211.8412.3311.8212.302.76%1.08%1.70%7,521,90091,525,00089%12.170.26%12.150.95%12.080.11%12.09-0.33%-1.39%
2020-04-0112.0812.2611.9511.97-1.32%-1.37%-1.35%5,237,40063,559,00057%12.14-0.14%12.040.03%12.07-0.32%12.13-1.10%-1.45%
2020-03-3112.1812.2612.0212.130.00%-0.19%-1.13%6,159,00074,850,00060%12.152.05%12.040.07%12.110.43%12.27-1.32%-1.40%
2020-03-3011.8512.2911.5512.130.92%1.86%-2.44%9,142,500108,882,00078%11.91-1.70%12.03-1.18%12.060.13%12.43-2.97%-1.31%
2020-03-2712.2012.2311.9812.020.17%-0.78%-6.19%5,866,60071,073,00043%12.120.07%12.170.66%12.04-0.52%12.81-2.03%-0.98%
2020-03-2612.2312.2911.9612.00-2.44%-0.88%-8.24%7,571,00091,662,00048%12.11-1.23%12.090.70%12.10-0.58%13.08-2.19%-0.71%
2020-03-2512.2612.4112.1312.303.10%0.34%-8.01%9,897,700121,324,00053%12.263.10%12.01-0.39%12.17-1.58%13.37-1.80%-0.46%
2020-03-2411.9412.0411.7211.931.79%0.34%-12.38%8,524,200101,348,00038%11.890.03%12.06-1.30%12.37-2.24%13.62-0.52%-0.24%
2020-03-2311.9412.1411.5911.72-5.10%-1.40%-14.37%11,704,800139,128,00051%11.89-3.48%12.22-3.09%12.65-4.25%13.69-0.79%-0.19%
2020-03-2012.5312.5612.0912.35-0.56%0.29%-10.48%13,177,400162,261,00058%12.31-0.68%12.60-2.64%13.22-2.87%13.80-0.89%-0.13%
2020-03-1912.5812.7512.0212.42-1.11%0.18%-10.78%13,861,400171,855,00061%12.40-5.05%12.95-4.98%13.61-2.70%13.92-0.93%-0.03%
2020-03-1813.3213.4612.5412.56-4.78%-3.81%-10.61%14,703,500191,993,00067%13.06-1.76%13.62-2.55%13.98-1.57%14.05-0.58%0.09%
2020-03-1713.7013.9212.8013.19-3.51%-0.77%-6.67%17,234,000229,080,00077%13.29-6.33%13.98-2.23%14.21-0.44%14.13-0.37%0.15%
2020-03-1614.6914.8313.5113.67-5.72%-3.66%-3.63%24,795,800351,842,000117%14.19-0.51%14.30-0.60%14.270.38%14.190.33%0.13%
2020-03-1313.6714.6513.5114.500.21%1.66%2.56%23,768,000338,997,000120%14.26-1.06%14.390.64%14.210.09%14.140.63%0.10%
2020-03-1214.0214.8613.8714.471.33%0.37%2.99%31,573,300455,159,000165%14.42-0.19%14.301.46%14.200.46%14.050.36%0.04%
2020-03-1113.9815.0013.8814.283.63%-1.14%2.01%33,707,600486,867,000184%14.446.62%14.091.84%14.140.89%14.000.32%0.05%
2020-03-1013.3613.8113.1013.782.38%1.72%-1.25%11,829,500160,252,00061%13.55-1.40%13.84-1.60%14.01-0.36%13.960.04%0.09%
2020-03-0914.0314.1113.3913.46-5.74%-2.03%-3.51%15,577,300214,013,00079%13.74-3.25%14.06-1.01%14.060.22%13.95-0.17%0.11%
2020-03-0614.0914.3814.0514.280.07%0.56%2.20%13,384,800190,083,00070%14.20-0.39%14.200.61%14.031.13%13.970.03%0.18%
2020-03-0514.5014.5514.0314.27-0.21%0.09%2.15%15,732,400224,290,00079%14.260.64%14.121.43%13.870.00%13.970.29%0.29%
2020-03-0413.7314.3813.7314.302.88%0.95%2.66%21,435,300303,653,000106%14.171.59%13.922.05%13.87-0.30%13.930.07%0.35%
2020-03-0313.7514.1613.6513.902.36%-0.32%-0.14%18,481,600257,714,00089%13.943.50%13.64-0.75%13.910.36%13.92-0.59%0.48%
2020-03-0213.1613.7813.1213.584.30%0.79%-3.01%12,885,000173,598,00054%13.47-0.06%13.74-1.70%13.86-0.47%14.000.06%0.96%
2020-02-2813.7613.9313.0013.02-8.18%-3.42%-6.95%21,686,200292,353,00089%13.48-4.61%13.98-0.44%13.93-0.83%13.99-0.06%1.10%
2020-02-2714.1314.5413.6814.180.35%0.34%1.28%23,524,100332,443,000108%14.13-0.59%14.040.26%14.050.48%14.000.50%0.95%
2020-02-2613.6214.6813.5514.132.17%-0.60%1.42%31,160,000442,967,000155%14.224.03%14.010.63%13.980.40%13.930.77%0.77%
2020-02-2513.6513.9613.3013.83-1.57%1.21%0.04%19,849,200271,245,000106%13.67-2.53%13.92-0.30%13.92-1.44%13.830.19%0.57%
2020-02-2414.0914.2113.8614.050.00%0.22%1.82%15,082,100211,442,00088%14.02-0.43%13.96-0.14%14.130.56%13.800.58%0.39%


 
20选5小规律