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   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-3014.0000.015%1
2021-03-3013.2500.014%1
2021-03-3014.5000.016%1
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
2021-03-0261.1561.4059.8060.54-0.31%0.03%-4.11%3,912,500236,782,00062%60.52-0.32%61.51-1.86%63.03-0.46%63.14-0.41%0.33%
2021-03-0162.2062.2059.8060.73-1.41%0.03%-4.20%4,590,000278,665,00071%60.71-2.71%62.67-2.04%63.32-0.08%63.39-0.25%0.50%
2021-02-2662.8764.2061.3561.60-5.45%-1.28%-3.07%8,492,500529,935,000135%62.40-3.83%63.98-0.56%63.38-0.54%63.55-0.20%0.69%
2021-02-2564.1066.0063.3065.152.18%0.41%2.31%5,131,300332,939,00091%64.88-0.31%64.341.48%63.720.20%63.680.37%0.92%
2021-02-2464.0667.4463.0063.76-0.20%-2.04%0.49%7,969,400518,692,000138%65.093.35%63.400.85%63.600.57%63.450.74%1.13%
2021-02-2361.3564.8560.9363.893.75%1.45%1.44%6,374,400401,425,000107%62.981.68%62.87-0.51%63.24-0.37%62.980.20%1.19%
2021-02-2263.9564.3660.9061.58-3.48%-0.57%-2.03%7,300,400452,142,000119%61.93-3.06%63.19-1.17%63.47-0.50%62.860.05%1.31%
2021-02-1964.0965.0962.7563.80-0.95%-0.14%1.55%6,060,400387,184,000100%63.89-0.19%63.94-0.16%63.790.26%62.831.09%1.48%
2021-02-1865.6666.1062.5164.410.64%0.63%3.64%6,113,500391,315,00092%64.010.14%64.050.61%63.630.60%62.150.93%1.51%
2021-02-1064.2564.4863.4064.00-0.68%0.13%3.94%3,845,800245,818,00056%63.92-0.41%63.650.42%63.250.84%61.580.81%1.53%
2021-02-0964.0565.6063.0064.441.96%0.41%5.50%5,274,600338,523,00074%64.182.09%63.390.96%62.720.67%61.081.29%1.52%
2021-02-0862.5064.0061.5563.200.81%0.53%4.81%4,795,700301,480,00060%62.87-0.18%62.780.79%62.300.31%60.301.59%1.53%
2021-02-0563.4664.0262.0062.69-0.59%-0.46%5.62%4,179,300263,207,00051%62.980.59%62.290.38%62.111.27%59.362.13%1.36%
2021-02-0460.9163.5960.4263.064.37%0.72%8.51%7,044,600441,079,00082%62.611.53%62.060.40%61.341.13%58.122.47%1.04%
2021-02-0362.0063.4960.0060.42-2.86%-2.02%6.53%8,189,200504,998,00090%61.67-0.48%61.811.46%60.651.07%56.711.32%0.64%
2021-02-0261.7362.6560.7962.20-0.22%0.38%11.12%7,310,600452,991,00084%61.960.22%60.931.47%60.001.60%55.981.44%0.42%
2021-02-0159.3763.2959.1562.345.68%0.83%12.97%8,352,300516,412,00097%61.833.46%60.051.78%59.062.77%55.181.67%0.18%
2021-01-2958.2861.5058.0058.990.84%-1.30%8.69%13,014,300777,791,000141%59.761.76%58.991.79%57.474.11%54.281.48%-0.11%
2021-01-2857.7259.7757.7258.50-1.17%-0.39%9.38%8,513,900500,005,00096%58.731.27%57.963.32%55.203.49%53.481.05%-0.30%
2021-01-2758.8059.1956.5259.191.20%2.07%11.83%7,751,300449,515,00091%57.990.98%56.094.67%53.341.80%52.930.78%-0.42%
2021-01-2652.7858.7252.5058.499.57%1.84%11.37%13,098,300752,260,000161%57.439.56%53.596.06%52.393.13%52.521.40%-0.47%
2021-01-2550.2053.9050.1353.386.97%1.83%3.06%8,785,300460,522,000110%52.425.47%50.530.90%50.80-0.45%51.79-0.14%-0.56%
2021-01-2249.2950.5948.4149.901.11%0.40%-3.79%10,279,500510,910,000126%49.70-0.42%50.08-1.21%51.03-1.42%51.87-1.05%-0.52%
2021-01-2150.1051.2549.1049.35-2.78%-1.12%-5.85%12,928,100645,247,000169%49.91-2.52%50.69-2.64%51.77-1.18%52.42-1.58%-0.35%
2021-01-2051.1652.1950.4150.76-1.67%-0.86%-4.69%5,461,600279,645,00079%51.20-0.92%52.07-1.14%52.39-0.56%53.26-0.87%-0.06%
2021-01-1951.3052.5250.8051.620.49%-0.11%-3.92%7,486,400386,869,000106%51.68-1.78%52.67-0.29%52.69-0.67%53.73-0.92%0.15%
2021-01-1856.4156.4151.3551.37-8.93%-2.36%-5.26%14,187,100746,444,000210%52.61-1.94%52.83-0.72%53.04-0.66%54.22-1.26%0.30%
2021-01-1551.0156.4151.0056.4110.00%5.13%2.72%8,356,600448,393,000141%53.663.32%53.210.20%53.39-0.61%54.92-0.40%0.50%
2021-01-1452.8753.3951.2351.28-3.95%-1.26%-6.99%4,433,900230,272,00075%51.93-3.34%53.10-1.08%53.72-1.63%55.14-0.17%0.58%
2021-01-1353.9054.5053.1453.390.00%-0.63%-3.33%3,622,200194,610,00060%53.730.11%53.68-0.98%54.61-0.85%55.230.26%0.62%