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
2019-10-1844.4545.2743.9944.250.57%-1.04%1.94%4,532,500202,671,000173%44.721.22%44.420.92%44.051.01%43.410.46%-0.22%
2019-10-1744.1044.5043.9144.000.30%-0.40%1.83%1,808,80079,908,00072%44.180.25%44.020.74%43.610.72%43.21-0.04%-0.27%
2019-10-1644.2144.4743.8243.87-0.72%-0.45%1.49%2,454,600108,167,00097%44.070.34%43.700.78%43.300.69%43.230.04%-0.24%
2019-10-1543.2044.3143.0344.192.86%0.62%2.27%3,820,300167,775,000152%43.921.95%43.361.48%43.001.00%43.21-0.07%-0.24%
2019-10-1442.8043.5742.7342.960.73%-0.27%-0.65%2,816,500121,328,000112%43.081.11%42.730.75%42.580.10%43.24-0.42%-0.23%
2019-10-1143.0043.0042.3042.65-0.21%0.11%-1.78%1,792,70076,377,00070%42.600.38%42.410.11%42.54-0.65%43.42-0.70%-0.18%
2019-10-1042.3342.9541.9742.740.97%0.70%-2.26%2,748,000116,640,00098%42.450.75%42.36-0.46%42.81-0.78%43.73-0.54%-0.09%
2019-10-0942.4042.4041.9042.33-0.28%0.48%-3.72%1,655,30069,735,00058%42.13-0.70%42.55-1.19%43.15-0.64%43.97-0.39%-0.03%
2019-10-0842.5542.8642.1342.45-0.24%0.06%-3.83%2,245,50095,264,00074%42.42-1.08%43.07-1.11%43.42-0.84%44.14-0.27%0.02%
2019-09-3043.4143.5142.5542.55-1.96%-0.79%-3.86%2,977,000127,674,00098%42.89-1.87%43.55-0.90%43.79-0.84%44.26-0.21%0.02%
2019-09-2744.1044.5043.3043.40-1.63%-0.70%-2.15%3,100,200135,495,000103%43.71-1.22%43.94-0.53%44.16-0.85%44.35-0.05%0.02%
2019-09-2643.8444.4443.8444.120.57%-0.28%-0.57%2,130,90094,280,00073%44.240.57%44.18-0.28%44.54-0.22%44.380.21%0.04%
2019-09-2544.0244.3543.6643.87-0.34%-0.28%-0.93%2,116,30093,100,00070%43.99-0.60%44.31-0.91%44.64-0.12%44.280.08%0.03%
2019-09-2444.2044.7543.9244.02-0.65%-0.54%-0.51%3,304,000146,230,000107%44.26-0.72%44.71-0.44%44.690.04%44.250.04%0.05%
2019-09-2345.4845.4844.2044.31-2.57%-0.60%0.19%3,027,600134,964,000100%44.58-1.40%44.910.12%44.670.34%44.230.05%0.06%
2019-09-2045.0745.5944.6645.481.18%0.59%2.89%3,820,400172,725,000130%45.210.79%44.860.89%44.520.69%44.200.15%0.07%
2019-09-1945.1645.1944.5644.950.20%0.21%1.84%2,580,600115,761,00089%44.860.80%44.460.72%44.210.64%44.140.10%0.08%
2019-09-1844.1244.9843.8544.862.16%0.80%1.74%3,766,300167,609,000129%44.501.15%44.150.63%43.930.44%44.090.06%0.09%
2019-09-1744.0044.5043.6643.91-0.88%-0.20%-0.35%2,501,700110,070,00088%44.000.35%43.870.48%43.74-0.05%44.07-0.21%0.10%
2019-09-1643.5944.5543.0044.300.48%1.04%0.32%3,187,500139,750,000103%43.840.18%43.660.09%43.76-0.21%44.16-0.22%0.17%
2019-09-1243.6744.1043.3844.091.29%0.74%-0.37%2,319,900101,528,00067%43.760.84%43.62-0.24%43.85-0.48%44.260.08%0.28%
2019-09-1143.9643.9843.1943.53-0.34%0.30%-1.56%3,131,500135,900,00092%43.40-0.79%43.73-0.70%44.06-0.44%44.220.14%0.26%
2019-09-1044.2444.2543.4943.68-1.15%-0.15%-1.08%3,173,500138,820,00095%43.74-0.73%44.04-0.86%44.26-0.33%44.160.25%0.22%
2019-09-0944.5944.6043.7544.19-0.02%0.28%0.32%2,922,900128,799,00088%44.07-0.70%44.42-0.24%44.41-0.28%44.050.22%0.18%
2019-09-0644.4444.7544.1044.20-0.54%-0.39%0.57%2,537,200112,587,00080%44.38-0.87%44.52-0.02%44.53-0.03%43.950.13%0.20%
2019-09-0544.6545.1844.4244.44-0.16%-0.73%1.25%3,264,700146,149,000108%44.770.93%44.530.09%44.540.44%43.890.27%0.20%
2019-09-0444.3544.6444.0244.510.34%0.35%1.69%2,450,300108,682,00087%44.36-0.13%44.49-0.07%44.350.61%43.770.19%0.20%
2019-09-0344.6344.8844.1144.36-0.98%-0.12%1.54%2,663,600118,295,00097%44.41-0.43%44.520.43%44.080.66%43.690.17%0.20%
2019-09-0244.6545.3944.2044.800.04%0.44%2.72%5,030,200224,361,000192%44.600.22%44.331.32%43.790.96%43.620.50%0.22%
2019-08-3043.5145.1643.3144.780.00%0.62%3.19%6,492,200288,934,000269%44.513.90%43.752.59%43.371.62%43.400.79%0.21%