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
2019-07-1543.7445.1043.6044.912.49%1.11%-1.86%5,370,900238,554,000124%44.420.63%44.54-0.86%44.97-0.78%45.76-0.32%0.08%
2019-07-1245.3945.6043.3843.82-4.11%-0.72%-4.55%9,628,100424,985,000217%44.14-3.94%44.93-2.85%45.32-2.30%45.91-0.91%0.12%
2019-07-1146.6346.6345.6245.70-1.61%-0.54%-1.36%3,238,300148,794,00090%45.95-1.38%46.25-0.43%46.39-0.26%46.330.21%0.21%
2019-07-1046.3647.2546.1146.45-0.21%-0.30%0.47%2,556,700119,114,00071%46.590.68%46.44-0.14%46.51-0.26%46.230.39%0.21%
2019-07-0946.1946.8045.7646.550.76%0.60%1.07%2,769,600128,160,00073%46.27-0.43%46.51-0.14%46.63-0.31%46.060.18%0.17%
2019-07-0847.6047.6946.0346.20-1.89%-0.59%0.50%3,035,100141,056,00076%46.48-0.83%46.57-0.50%46.780.62%45.970.27%0.20%
2019-07-0546.3847.1546.3847.091.27%0.48%2.71%2,095,50098,207,00052%46.870.87%46.81-0.05%46.490.43%45.850.10%0.24%
2019-07-0446.7647.1245.8046.50-0.64%0.08%1.52%2,781,400129,228,00066%46.46-1.26%46.830.83%46.290.48%45.810.07%0.29%
2019-07-0347.5047.7046.6446.80-0.72%-0.54%2.24%3,506,100164,976,00082%47.050.40%46.450.79%46.070.79%45.780.24%0.34%
2019-07-0245.8047.4045.7247.142.48%0.58%3.23%7,040,800329,980,000169%46.872.79%46.091.63%45.710.93%45.670.55%0.35%
2019-07-0145.8046.2845.0046.002.22%0.89%1.29%5,943,800271,004,000160%45.591.36%45.350.72%45.290.30%45.410.12%0.31%
2019-06-2845.0045.3044.7145.000.00%0.04%-0.80%2,338,800105,201,00069%44.98-0.49%45.02-0.41%45.16-0.33%45.36-0.01%0.30%
2019-06-2745.3045.7844.7045.000.00%-0.45%-0.80%4,186,600189,241,000114%45.200.73%45.210.08%45.31-0.31%45.370.16%0.36%
2019-06-2644.8045.3344.5045.000.00%0.28%-0.65%4,338,600194,696,000121%44.88-1.38%45.17-0.70%45.45-0.36%45.290.07%0.36%
2019-06-2544.9946.3844.8045.000.04%-1.11%-0.58%4,954,900225,466,000148%45.500.94%45.49-0.32%45.610.04%45.260.47%0.37%
2019-06-2446.0046.2344.6144.98-2.03%-0.22%-0.15%3,968,000178,881,000118%45.08-1.83%45.64-0.51%45.59-0.16%45.050.64%0.37%
2019-06-2145.8546.4945.5045.91-0.11%-0.02%2.56%3,605,600165,573,000110%45.92-0.05%45.870.40%45.660.47%44.760.62%0.32%
2019-06-2045.1646.3845.1645.961.41%0.03%3.31%3,812,500175,168,000117%45.950.57%45.690.79%45.450.81%44.490.51%0.27%
2019-06-1946.1546.4845.2145.320.38%-0.81%2.38%2,427,500110,907,00077%45.691.25%45.330.35%45.080.57%44.270.41%0.23%
2019-06-1845.2945.4944.8045.150.11%0.06%2.42%1,700,70076,744,00053%45.130.09%45.170.54%44.820.55%44.080.08%0.22%
2019-06-1745.3245.3444.6545.10-0.51%0.04%2.39%2,076,00093,594,00060%45.08-0.31%44.930.46%44.580.97%44.050.10%0.29%
2019-06-1444.3245.5944.3245.332.81%0.23%3.01%5,358,300242,324,000152%45.222.04%44.731.30%44.151.09%44.010.50%0.33%
2019-06-1344.8944.8943.8144.09-0.74%-0.51%0.69%3,048,400135,099,00089%44.320.24%44.161.25%43.670.18%43.790.20%0.31%
2019-06-1244.9044.9043.8944.42-0.47%0.47%1.65%2,691,800119,006,00077%44.210.44%43.610.50%43.590.30%43.700.22%0.34%
2019-06-1143.1044.6542.7644.634.67%1.39%2.35%4,775,900210,230,000130%44.023.01%43.390.38%43.46-0.06%43.610.42%0.36%
2019-06-1042.9843.1042.2042.64-0.84%-0.22%-1.80%4,083,200174,491,000113%42.73-1.33%43.23-0.62%43.49-0.77%43.420.12%0.34%
2019-06-0643.6844.1942.6343.00-0.92%-0.72%-0.86%3,419,700148,111,00092%43.31-1.28%43.50-0.86%43.82-0.21%43.370.11%0.38%
2019-06-0543.9544.4943.3143.40-0.57%-1.07%0.18%2,756,400120,927,00072%43.871.17%43.88-0.25%43.920.24%43.320.17%0.45%
2019-06-0443.8643.9843.0043.65-0.66%0.66%0.93%2,741,400118,874,00068%43.36-1.95%43.99-0.19%43.810.18%43.250.32%0.51%
2019-06-0344.2744.9543.6943.940.00%-0.65%1.92%4,028,200178,152,00099%44.230.02%44.070.68%43.740.86%43.110.78%0.52%