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
2022-06-3057.8759.4457.0258.353.83%-0.20%8.85%7,282,400425,777,000142%58.472.04%57.202.41%55.852.39%53.612.16%1.32%
2022-06-2957.1059.2855.6656.20-1.23%-1.92%7.10%9,134,200523,380,000190%57.302.98%55.863.16%54.542.77%52.472.81%1.11%
2022-06-2854.8057.7553.9956.903.87%2.26%11.48%6,459,800359,430,000149%55.642.52%54.142.75%53.072.07%51.042.08%0.78%
2022-06-2753.3455.5352.6154.784.38%0.94%9.56%7,458,900404,800,000186%54.274.26%52.692.99%52.002.91%50.002.44%0.52%
2022-06-2451.7153.0050.8052.480.92%0.82%7.52%5,097,600265,347,000137%52.052.18%51.161.36%50.531.70%48.811.36%0.23%
2022-06-2349.8552.0249.7252.004.29%2.07%7.99%4,890,600249,154,000136%50.951.60%50.481.59%49.681.52%48.150.87%0.08%
2022-06-2250.1050.9949.0249.860.24%-0.56%4.44%3,403,500170,661,00098%50.140.08%49.691.34%48.941.42%47.740.25%0.03%
2022-06-2149.5351.3049.3049.74-0.42%-0.72%4.45%3,053,200152,973,00086%50.101.94%49.031.42%48.261.48%47.620.48%0.06%
2022-06-2049.0050.0047.6849.954.28%1.63%5.40%5,235,700257,333,000147%49.152.46%48.352.06%47.561.81%47.390.65%0.04%
2022-06-1747.3248.8047.3247.900.84%-0.14%1.73%3,634,500174,340,000107%47.970.66%47.371.59%46.710.67%47.090.12%-0.01%
2022-06-1647.0948.3046.8047.502.15%-0.32%1.00%4,035,100192,283,000123%47.652.39%46.631.64%46.400.05%47.030.02%0.03%
2022-06-1545.5047.2645.2846.502.20%-0.09%-1.11%3,973,300184,930,000123%46.542.98%45.880.14%46.38-1.07%47.02-0.43%0.07%
2022-06-1445.2945.7244.9245.50-0.50%0.67%-3.65%2,638,200119,237,00082%45.20-0.96%45.81-1.72%46.88-0.70%47.23-0.60%0.16%
2022-06-1346.1646.3245.2045.73-1.95%0.21%-3.75%3,481,800158,890,000105%45.63-1.77%46.61-2.22%47.21-0.58%47.51-0.44%0.26%
2022-06-1046.8047.0546.0146.64-0.89%0.40%-2.26%3,498,700162,528,000106%46.45-2.73%47.67-0.69%47.49-0.55%47.72-0.08%0.36%
2022-06-0948.5049.2846.9847.06-3.47%-1.46%-1.46%3,447,800164,663,000109%47.76-1.76%48.000.49%47.75-0.02%47.760.28%0.38%
2022-06-0847.2249.6847.2248.752.78%0.28%2.36%4,179,200203,163,000134%48.612.66%47.761.03%47.760.19%47.620.62%0.38%
2022-06-0747.3047.8546.8047.430.23%0.16%0.21%2,674,600126,655,00087%47.360.96%47.28-0.36%47.67-0.44%47.330.21%0.45%
2022-06-0647.9147.9246.1147.32-0.80%0.88%0.19%2,860,200134,163,00096%46.91-1.59%47.45-1.25%47.88-0.20%47.230.18%0.51%
2022-06-0247.2348.1347.2347.700.59%0.08%1.18%2,232,500106,408,00077%47.66-0.30%48.05-0.38%47.970.44%47.150.50%0.58%
2022-06-0148.5048.7347.2047.42-2.25%-0.81%1.09%2,964,400141,721,000103%47.81-1.70%48.230.29%47.770.55%46.910.44%0.51%
2022-05-3148.3049.2047.6048.510.43%-0.25%3.86%2,695,600131,096,00097%48.630.72%48.091.18%47.510.94%46.710.48%0.46%
2022-05-3048.3648.9347.6148.301.90%0.03%3.91%3,517,700169,847,000125%48.281.58%47.531.22%47.060.96%46.480.39%0.42%
2022-05-2746.6548.1546.6247.401.67%-0.28%2.37%3,797,300180,496,000130%47.531.80%46.961.13%46.620.83%46.300.53%0.43%
2022-05-2646.7948.0045.8346.62-0.15%-0.16%1.22%3,172,100148,121,000112%46.700.23%46.440.62%46.230.85%46.060.20%0.38%
2022-05-2545.3347.3345.0646.693.00%0.22%1.58%3,603,000167,858,000128%46.591.33%46.150.67%45.850.56%45.960.28%0.36%
2022-05-2445.8046.5945.2545.330.09%-1.40%-1.10%2,940,100135,170,00099%45.981.12%45.841.05%45.59-0.18%45.831.24%0.31%
2022-05-2346.1046.1045.2045.29-1.69%-0.39%0.04%1,525,50069,359,00048%45.47-0.98%45.37-0.22%45.67-0.68%45.270.82%0.05%
2022-05-2045.0346.6045.0246.072.58%0.33%2.60%2,597,000119,247,00079%45.922.76%45.47-0.36%45.990.20%44.900.87%-0.17%
2022-05-1944.3645.1644.2544.910.00%0.51%0.88%2,296,500102,615,00064%44.68-2.25%45.63-1.45%45.89-0.37%44.52-0.19%-0.41%