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
2019-05-2141.7942.4041.0142.021.97%0.11%2.24%4,165,700174,843,000107%41.973.00%41.54-0.21%41.650.32%41.100.44%0.23%
2019-05-2041.0041.4640.0041.21-0.60%1.13%0.70%3,969,500161,756,000102%40.75-2.69%41.63-0.45%41.51-0.24%40.920.23%0.17%
2019-05-1742.3242.7241.1241.46-3.13%-0.99%1.54%3,893,300163,031,00097%41.88-0.62%41.820.42%41.610.72%40.830.12%0.13%
2019-05-1641.5542.8041.2042.803.61%1.58%4.95%4,916,700207,167,000116%42.141.83%41.640.72%41.311.34%40.780.49%0.14%
2019-05-1541.1141.8540.6841.310.73%-0.16%1.79%4,128,700170,828,00094%41.380.26%41.340.93%40.770.71%40.580.29%0.07%
2019-05-1441.2541.9740.9141.01-1.84%-0.63%1.34%3,559,800146,907,00081%41.27-0.24%40.961.41%40.480.57%40.470.18%0.01%
2019-05-1340.3942.2239.8041.784.63%1.00%3.43%5,799,900239,931,000134%41.374.02%40.391.98%40.250.89%40.400.33%-0.03%
2019-05-1038.9640.3838.9639.933.39%0.41%-0.82%2,881,100114,577,00065%39.771.92%39.61-0.25%39.90-0.95%40.260.18%-0.11%
2019-05-0939.2239.7338.5038.62-2.84%-1.02%-3.91%2,814,000109,800,00059%39.02-2.34%39.71-1.02%40.28-0.41%40.190.27%-0.22%
2019-05-0839.8040.3839.1839.75-0.67%-0.51%-0.82%3,439,700137,422,00065%39.95-0.27%40.12-1.12%40.45-0.04%40.08-0.22%-0.41%
2019-05-0739.8540.5639.4040.020.35%-0.10%-0.37%3,104,200124,355,00058%40.06-0.42%40.57-0.08%40.46-0.09%40.17-0.18%-0.65%
2019-05-0640.1141.4738.8139.88-5.07%-0.87%-0.90%6,392,900257,183,000121%40.23-2.19%40.60-0.06%40.50-0.11%40.24-0.13%-0.63%
2019-04-3040.7042.0340.0042.014.37%2.14%4.26%6,700,200275,563,000141%41.131.82%40.630.80%40.541.09%40.300.16%-0.59%
2019-04-2939.8841.0839.6240.251.69%-0.35%0.04%5,625,600227,235,000124%40.390.69%40.300.04%40.100.93%40.23-0.20%-0.60%
2019-04-2640.1940.7039.3939.58-1.30%-1.34%-1.82%4,041,200162,125,00089%40.12-0.63%40.290.77%39.74-0.40%40.31-0.28%-0.54%
2019-04-2540.4840.9139.9040.10-0.99%-0.68%-0.80%3,202,600129,298,00071%40.370.02%39.981.08%39.89-0.25%40.43-0.27%-0.48%
2019-04-2439.2340.7239.2340.502.66%0.33%-0.09%4,936,800199,273,000109%40.372.45%39.55-0.35%39.99-0.12%40.54-0.38%-0.40%
2019-04-2338.8839.6938.6039.451.54%0.13%-3.05%5,470,000215,517,000123%39.400.51%39.69-0.98%40.04-0.81%40.69-0.93%-0.31%
2019-04-2240.8340.8838.5838.85-4.76%-0.89%-5.41%9,121,600357,569,000199%39.20-4.60%40.08-2.87%40.37-1.93%41.07-1.63%-0.16%
2019-04-1941.8241.9540.5240.79-2.44%-0.73%-2.30%4,319,800177,490,00091%41.09-0.79%41.270.05%41.16-0.18%41.75-2.64%0.11%
2019-04-1841.4341.8541.1741.810.92%0.95%-2.51%2,756,100114,150,00042%41.42-0.05%41.240.28%41.24-0.21%42.890.06%0.79%
2019-04-1741.4941.7841.1641.430.17%-0.02%-3.34%2,076,50086,043,00031%41.441.03%41.13-0.09%41.32-0.40%42.860.19%0.86%
2019-04-1640.3241.4540.3241.362.63%0.85%-3.32%3,795,500155,665,00054%41.01-0.19%41.17-0.56%41.49-0.73%42.780.10%0.92%
2019-04-1541.9942.0140.1740.30-2.68%-1.92%-5.71%5,249,700215,708,00072%41.09-0.79%41.40-1.12%41.79-0.81%42.740.35%1.07%
2019-04-1241.6041.8440.9841.410.05%-0.02%-2.77%3,872,400160,382,00051%41.42-1.04%41.87-0.79%42.13-3.23%42.590.33%1.19%
2019-04-1142.5042.5641.3041.39-2.38%-1.11%-2.50%3,362,500140,734,00044%41.85-1.44%42.20-0.26%43.540.13%42.450.58%1.29%
2019-04-1042.4042.9742.0042.40-1.35%-0.15%0.46%2,977,100126,423,00038%42.470.48%42.31-3.34%43.480.40%42.210.54%1.39%
2019-04-0941.9043.0041.5042.981.73%1.70%2.38%6,135,500259,307,00076%42.26-0.07%43.77-0.01%43.310.34%41.980.57%1.44%
2019-04-0843.4043.4041.7742.25-3.98%-0.10%1.21%11,891,200502,915,000150%42.29-6.18%43.77-0.40%43.170.66%41.741.07%1.49%
2019-04-0445.8045.8043.2744.000.00%-2.39%6.53%20,487,400923,511,000296%45.088.77%43.956.28%42.895.18%41.304.13%1.49%