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
2021-09-1754.0054.9953.8054.991.55%1.13%-2.92%1,992,500108,338,00053%54.370.04%54.26-0.36%54.99-1.45%56.64-0.29%0.53%
2021-09-1654.7055.2553.5054.15-1.46%-0.37%-4.68%3,559,900193,491,00086%54.350.50%54.45-1.43%55.80-1.05%56.81-0.23%0.68%
2021-09-1554.0955.0952.8854.951.10%1.60%-3.49%3,361,800181,820,00080%54.08-1.68%55.24-2.34%56.39-1.06%56.940.11%0.77%
2021-09-1455.5055.9154.0554.35-2.16%-1.20%-4.44%2,901,600159,610,00065%55.01-1.44%56.57-1.12%56.99-0.87%56.880.39%0.88%
2021-09-1357.3057.3054.7055.55-6.26%-0.46%-1.95%8,025,900447,921,000181%55.81-6.51%57.21-2.66%57.49-2.07%56.660.35%0.85%
2021-09-1058.8060.7958.6359.261.07%-0.72%4.96%3,390,500202,385,00093%59.692.70%58.770.81%58.711.26%56.460.99%0.84%
2021-09-0958.7558.9957.2258.630.33%0.87%4.86%3,040,600176,728,00085%58.12-0.18%58.30-0.42%57.980.76%55.910.84%0.80%
2021-09-0859.0259.0257.7158.44-0.44%0.36%5.40%2,172,300126,490,00061%58.23-0.63%58.541.10%57.541.34%55.450.74%0.79%
2021-09-0758.1859.1557.5158.700.00%0.17%6.65%2,278,800133,535,00058%58.60-0.09%57.901.11%56.781.36%55.041.02%0.82%
2021-09-0657.2059.8856.0058.702.23%0.08%7.73%4,985,700292,414,000125%58.652.94%57.272.38%56.022.11%54.491.38%0.75%
2021-09-0355.5558.1154.3057.422.54%0.78%6.84%5,728,000326,350,000148%56.982.07%55.932.27%54.861.77%53.741.20%0.65%
2021-09-0255.2156.5755.0056.000.48%0.33%5.45%3,608,900201,441,00099%55.821.31%54.691.92%53.911.08%53.110.68%0.58%
2021-09-0153.1256.1252.3555.734.80%1.15%5.65%6,623,100364,901,000190%55.104.12%53.662.84%53.331.03%52.751.19%0.56%
2021-08-3151.5053.6051.2753.184.23%0.50%2.01%3,800,300201,101,000112%52.923.71%52.180.16%52.790.79%52.130.13%0.52%
2021-08-3051.5051.6650.5651.02-2.78%0.00%-2.00%2,528,100128,988,00064%51.02-2.32%52.10-1.95%52.37-0.08%52.060.28%0.65%
2021-08-2752.5253.1551.5152.48-0.13%0.47%1.08%2,230,100116,487,00057%52.23-1.07%53.130.91%52.410.17%51.920.59%0.65%
2021-08-2654.5054.5052.0052.55-2.87%-0.47%1.81%3,413,400180,221,00086%52.80-1.61%52.660.60%52.330.36%51.620.67%0.66%
2021-08-2551.0055.0051.0054.105.15%0.82%5.51%5,948,100319,189,000154%53.665.29%52.341.93%52.141.43%51.281.03%0.57%
2021-08-2451.5151.7650.2151.450.10%0.95%1.37%3,827,900195,093,00099%50.97-1.16%51.35-0.41%51.40-0.74%50.760.33%0.45%
2021-08-2352.4053.2050.8751.40-0.96%-0.31%1.61%3,303,200170,320,00090%51.56-0.15%51.560.06%51.790.65%50.590.46%0.37%
2021-08-2052.2952.7250.8051.900.50%0.50%3.07%2,686,500138,733,00073%51.640.39%51.53-0.65%51.450.95%50.360.42%0.26%
2021-08-1951.9651.9951.0451.64-0.69%0.38%2.98%1,944,000100,006,00054%51.44-0.12%51.870.87%50.970.74%50.140.48%0.15%
2021-08-1851.5052.9050.3552.00-0.17%0.97%4.20%4,524,700233,030,000122%51.50-1.31%51.421.35%50.600.63%49.910.81%-0.01%
2021-08-1749.2953.6649.2552.095.90%-0.18%5.22%7,860,300410,199,000220%52.195.90%50.743.63%50.282.30%49.511.45%-0.26%
2021-08-1649.6049.8548.8049.190.59%-0.18%0.80%2,960,900145,905,00091%49.280.87%48.96-0.53%49.150.10%48.800.28%-0.53%
2021-08-1348.5049.6848.0048.901.03%0.10%0.48%3,728,700182,158,000105%48.850.08%49.230.01%49.100.15%48.670.67%-0.80%
2021-08-1250.4750.4848.3048.40-3.04%-0.85%0.12%3,461,700168,979,00088%48.81-2.17%49.22-0.13%49.030.26%48.34-0.26%-1.06%
2021-08-1148.9050.6548.5749.921.88%0.05%2.99%4,212,100210,158,000100%49.892.49%49.291.28%48.901.08%48.47-0.10%-1.19%
2021-08-1049.1049.3048.1249.00-0.61%0.66%1.00%2,624,300127,751,00060%48.68-0.68%48.660.36%48.38-0.08%48.52-0.53%-1.27%
2021-08-0947.5149.7847.2749.300.00%0.59%1.08%3,502,000171,637,00079%49.012.25%48.490.91%48.420.38%48.77-0.62%-1.26%