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:
中国东航( 600115.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
2022-06-305.405.565.345.493.58%0.49%9.52%68,771,000375,719,000123%5.462.00%5.352.41%5.222.19%5.011.60%0.83%
2022-06-295.375.455.275.30-0.93%-1.05%7.42%69,406,700371,750,000132%5.362.39%5.222.72%5.112.02%4.931.73%0.64%
2022-06-285.095.415.075.354.49%2.27%10.31%74,484,200389,614,000145%5.232.89%5.082.79%5.002.21%4.851.66%0.42%
2022-06-274.925.154.925.124.07%0.71%7.32%74,611,600379,346,000154%5.084.55%4.952.66%4.902.11%4.771.53%0.18%
2022-06-244.834.944.774.921.86%1.17%4.70%50,118,400243,712,000105%4.861.44%4.820.56%4.800.84%4.700.49%-0.03%
2022-06-234.784.864.734.831.26%0.75%3.29%41,715,100199,971,00087%4.790.40%4.790.25%4.760.57%4.680.21%-0.08%
2022-06-224.774.824.754.770.00%-0.10%2.23%31,051,800148,277,00067%4.78-0.48%4.780.74%4.730.60%4.670.13%-0.08%
2022-06-214.864.884.724.77-1.45%-0.58%2.36%44,174,800211,931,00094%4.800.59%4.740.83%4.700.84%4.660.30%-0.08%
2022-06-204.644.864.634.844.31%1.47%4.18%110,515,500527,177,000247%4.773.49%4.702.15%4.661.88%4.650.78%-0.10%
2022-06-174.574.654.554.640.87%0.67%0.65%39,955,200184,150,000104%4.610.22%4.610.55%4.58-0.11%4.61-0.13%-0.16%
2022-06-164.614.634.574.600.22%0.02%-0.35%33,594,500154,511,00092%4.60-0.13%4.580.46%4.58-0.20%4.62-0.30%-0.09%
2022-06-154.574.654.544.590.22%-0.33%-0.86%52,609,600242,270,000146%4.611.77%4.56-0.13%4.59-0.28%4.63-0.49%-0.03%
2022-06-144.514.594.494.580.88%1.22%-1.57%36,493,300165,117,000103%4.53-0.31%4.57-0.80%4.60-0.45%4.65-0.77%0.06%
2022-06-134.614.614.514.54-2.16%0.02%-3.18%53,663,900243,556,000142%4.54-1.99%4.60-1.25%4.62-0.71%4.69-0.51%0.18%
2022-06-104.654.664.614.64-1.07%0.19%-1.55%43,218,600200,139,000123%4.63-1.28%4.66-0.24%4.66-0.32%4.71-0.06%0.26%
2022-06-094.714.734.664.69-0.85%-0.02%-0.55%23,916,200112,195,00068%4.690.39%4.670.26%4.67-0.34%4.720.23%0.29%
2022-06-084.654.734.614.731.50%1.22%0.53%40,818,400190,759,000112%4.670.56%4.66-0.11%4.69-0.74%4.710.19%0.24%
2022-06-074.684.694.624.66-0.21%0.28%-0.77%24,585,900114,260,00068%4.65-0.02%4.66-0.89%4.72-0.76%4.700.11%0.24%
2022-06-064.734.744.624.67-1.06%0.47%-0.45%31,606,000146,914,00088%4.65-1.23%4.71-1.32%4.76-0.17%4.690.17%0.23%
2022-06-024.734.764.684.72-0.63%0.30%0.79%21,058,00099,107,00058%4.71-1.26%4.77-0.52%4.770.40%4.680.49%0.24%
2022-06-014.804.844.704.75-1.45%-0.34%1.93%30,285,500144,350,00081%4.77-0.83%4.790.40%4.750.64%4.660.37%0.15%
2022-05-314.774.874.774.821.05%0.29%3.81%37,566,000180,549,000100%4.810.10%4.781.02%4.720.86%4.640.41%0.10%
2022-05-304.784.864.744.771.27%-0.65%3.16%57,072,000273,983,000155%4.802.21%4.731.70%4.681.15%4.620.43%0.07%
2022-05-274.704.734.654.710.64%0.28%2.30%33,393,400156,833,00091%4.700.90%4.650.76%4.620.50%4.600.24%0.09%
2022-05-264.604.714.604.681.52%0.54%1.89%45,054,300209,732,000128%4.661.24%4.610.61%4.600.90%4.590.22%0.07%
2022-05-254.514.654.504.612.22%0.26%0.59%39,263,400180,541,000114%4.600.50%4.590.15%4.560.15%4.58-0.24%0.00%
2022-05-244.594.664.494.51-1.74%-1.42%-1.83%35,043,100160,322,000100%4.58-0.04%4.580.82%4.55-0.11%4.590.15%0.02%
2022-05-234.604.604.554.59-0.22%0.28%0.07%24,454,700111,921,00068%4.58-0.09%4.54-0.02%4.56-0.61%4.590.07%-0.06%
2022-05-204.544.634.524.602.00%0.41%0.35%38,352,300175,690,000109%4.582.21%4.54-0.09%4.590.02%4.580.22%-0.14%
2022-05-194.504.534.444.510.00%0.62%-1.40%40,991,800183,722,000109%4.48-1.86%4.55-1.71%4.59-0.52%4.57-0.41%-0.26%