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:
春秋航空( 601021.SH 上证)
板块 :空运_h   
所属成分指数: 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
2020-10-2343.0343.5041.9042.12-3.24%-1.46%-4.84%4,293,000183,491,00079%42.74-1.78%43.63-0.84%43.88-0.72%44.26-0.37%-0.38%
2020-10-2245.0045.4742.6043.53-3.40%0.03%-2.01%9,151,800398,259,000166%43.52-2.81%44.00-1.37%44.20-0.84%44.43-0.52%-0.43%
2020-10-2144.4245.2444.2045.061.49%0.63%0.90%4,270,900191,239,00086%44.780.90%44.610.16%44.570.04%44.66-0.08%-0.46%
2020-10-2044.2144.7944.1144.40-0.02%0.05%-0.66%3,058,400135,725,00061%44.38-0.53%44.540.00%44.55-0.23%44.69-0.14%-0.54%
2020-10-1944.7045.1644.2144.41-0.63%-0.46%-0.77%3,877,300172,984,00076%44.620.03%44.55-0.06%44.650.11%44.76-0.07%-0.57%
2020-10-1644.3445.1044.1944.690.83%0.20%-0.21%3,942,000175,818,00075%44.600.41%44.57-0.23%44.61-0.02%44.79-0.14%-0.61%
2020-10-1544.2144.8844.1044.320.00%-0.22%-1.18%3,916,400173,961,00070%44.42-0.51%44.680.08%44.61-0.23%44.85-0.40%-0.66%
2020-10-1445.5045.8844.2044.32-3.23%-0.73%-1.57%6,731,300300,528,000114%44.65-0.54%44.640.01%44.72-0.20%45.03-0.63%-0.65%
2020-10-1344.8545.8244.0845.802.37%2.04%1.07%5,722,600256,867,00094%44.890.98%44.64-0.11%44.80-0.11%45.31-0.60%-0.64%
2020-10-1244.0944.9743.6644.740.88%0.65%-1.86%7,381,800328,111,000120%44.45-0.43%44.69-0.58%44.85-0.31%45.59-0.88%-0.59%
2020-10-0945.4645.7344.2044.35-1.44%-0.65%-3.57%5,852,700261,257,000100%44.64-1.02%44.95-0.47%44.99-0.29%45.99-0.79%-0.47%
2020-09-3045.2045.7744.5645.00-0.02%-0.22%-2.93%4,956,900223,544,00088%45.10-0.29%45.160.12%45.12-0.57%46.36-0.85%-0.34%
2020-09-2945.5446.0544.7345.01-0.40%-0.48%-3.73%3,832,800173,353,00068%45.230.12%45.110.01%45.38-0.81%46.76-0.94%-0.19%
2020-09-2845.4045.9444.6245.190.76%0.03%-4.26%4,609,500208,244,00075%45.180.52%45.10-0.79%45.75-0.94%47.20-0.45%-0.01%
2020-09-2545.1045.3344.1844.850.38%-0.21%-5.40%4,941,500222,089,00077%44.94-0.48%45.46-1.26%46.18-1.20%47.41-0.40%0.09%
2020-09-2446.2246.4244.5044.68-3.42%-1.06%-6.14%7,269,500328,291,000112%45.16-2.16%46.04-1.70%46.74-1.52%47.60-0.63%0.20%
2020-09-2346.7546.9845.3646.26-0.09%0.22%-3.43%6,740,500311,122,000108%46.16-1.06%46.83-1.59%47.46-1.44%47.90-0.37%0.36%
2020-09-2247.6047.6045.9346.30-3.54%-0.75%-3.71%8,996,700419,717,000140%46.65-2.93%47.59-2.29%48.16-1.71%48.08-0.50%0.50%
2020-09-2149.0049.0047.4948.00-1.88%-0.12%-0.67%5,049,500242,681,00084%48.06-2.02%48.71-1.12%49.000.20%48.32-0.07%0.64%
2020-09-1848.8849.8548.5748.920.08%-0.26%1.16%4,177,100204,881,00065%49.05-0.32%49.26-0.01%48.900.69%48.360.34%0.78%
2020-09-1749.5850.0048.7048.88-1.47%-0.66%1.42%3,720,200183,052,00054%49.21-0.55%49.260.93%48.560.52%48.200.44%0.86%
2020-09-1649.0049.9848.8049.610.98%0.27%3.38%4,895,300242,205,00067%49.480.63%48.811.21%48.310.60%47.990.68%0.93%
2020-09-1547.9649.8047.6949.132.14%-0.08%3.08%8,404,900413,242,000114%49.172.91%48.221.34%48.020.49%47.660.86%0.86%
2020-09-1447.7848.2946.8948.100.69%0.68%1.78%6,082,000290,575,00084%47.780.97%47.59-0.09%47.79-0.36%47.260.58%0.77%
2020-09-1147.1847.9945.9847.771.49%0.96%1.67%5,747,800271,975,00080%47.32-0.71%47.63-0.60%47.960.05%46.990.70%0.69%
2020-09-1047.8048.4546.8047.07-0.30%-1.23%0.87%6,051,900288,396,00085%47.65-0.35%47.92-0.54%47.940.38%46.660.99%0.61%
2020-09-0948.1149.2646.6047.21-1.87%-1.28%2.18%8,916,800426,424,000127%47.82-1.01%48.180.28%47.760.86%46.201.00%0.48%
2020-09-0847.9949.1447.6348.110.00%-0.42%5.17%6,292,800304,021,00097%48.31-0.21%48.040.91%47.351.15%45.750.90%0.40%
2020-09-0747.9949.1847.6848.110.25%-0.63%6.12%10,033,800485,790,000159%48.422.01%47.612.04%46.811.87%45.341.36%0.32%
2020-09-0446.6648.7946.0147.990.00%1.12%7.29%9,272,600440,074,000156%47.461.18%46.662.08%45.962.03%44.731.14%0.24%