成本价计算(单股)
春秋航空( 601021.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-09 | 48.94 | 49.18 | 48.14 | 48.86 | -0.20% | 0.63% | -3.47% | 23,445 | 11,383 | 76% | 48.55 | -0.46% | 48.84 | -0.48% | 49.24 | -1.01% | 50.62 | -0.97% | -0.44% |  |
| 08-08 | 49.00 | 49.56 | 48.05 | 48.96 | -1.39% | 0.38% | -4.22% | 36,709 | 17,905 | 114% | 48.78 | -1.16% | 49.08 | -1.24% | 49.75 | -1.44% | 51.12 | -0.94% | -0.30% | |
| 08-05 | 49.60 | 49.85 | 48.80 | 49.65 | 0.30% | 0.61% | -3.78% | 17,677 | 8,723 | 56% | 49.35 | -0.02% | 49.69 | -1.06% | 50.47 | -0.59% | 51.60 | -0.66% | -0.17% | |
| 08-04 | 50.05 | 50.13 | 48.92 | 49.50 | -0.60% | 0.29% | -4.70% | 21,768 | 10,744 | 63% | 49.36 | -1.45% | 50.22 | -1.33% | 50.77 | -0.90% | 51.94 | -0.39% | -0.10% | |
| 08-03 | 51.20 | 51.29 | 49.38 | 49.80 | -1.93% | -0.56% | -4.50% | 34,444 | 17,250 | 101% | 50.08 | -1.69% | 50.90 | -0.62% | 51.23 | -1.03% | 52.15 | -0.41% | -0.07% | |
| 08-02 | 50.89 | 51.80 | 50.25 | 50.78 | -1.59% | -0.32% | -3.02% | 32,882 | 16,751 | 98% | 50.95 | -1.39% | 51.22 | -0.88% | 51.76 | -1.08% | 52.36 | -0.13% | -0.06% |  |
| 08-01 | 51.38 | 52.52 | 50.80 | 51.60 | -0.71% | -0.12% | -1.59% | 35,077 | 18,122 | 105% | 51.66 | 1.12% | 51.67 | -0.80% | 52.33 | -0.57% | 52.43 | -0.30% | -0.10% | |
| 07-29 | 52.20 | 52.46 | 50.17 | 51.97 | -1.57% | 1.72% | -1.18% | 52,439 | 26,792 | 152% | 51.09 | -3.63% | 52.09 | -2.63% | 52.63 | -1.34% | 52.59 | -0.47% | -0.13% | |
| 07-28 | 53.82 | 53.84 | 52.32 | 52.80 | -1.49% | -0.40% | -0.07% | 22,799 | 12,086 | 71% | 53.01 | -1.50% | 53.50 | -0.02% | 53.34 | 0.20% | 52.84 | -0.08% | -0.16% | |
| 07-27 | 54.12 | 54.46 | 53.50 | 53.60 | -0.74% | -0.41% | 1.37% | 17,932 | 9,651 | 55% | 53.82 | 0.32% | 53.51 | 0.33% | 53.23 | 0.52% | 52.88 | -0.08% | -0.29% | |
| 07-26 | 53.09 | 54.88 | 52.25 | 54.00 | 2.31% | 0.66% | 2.05% | 34,319 | 18,411 | 94% | 53.65 | 0.93% | 53.33 | 0.66% | 52.96 | 0.80% | 52.92 | 0.45% | -0.40% | |
| 07-25 | 53.66 | 53.98 | 51.96 | 52.78 | -1.36% | -0.70% | 0.19% | 29,026 | 15,427 | 78% | 53.15 | -0.10% | 52.98 | 0.60% | 52.54 | -0.03% | 52.68 | 0.41% | -0.51% | |
| 07-22 | 52.06 | 53.99 | 52.01 | 53.51 | 2.79% | 0.58% | 2.00% | 44,390 | 23,616 | 113% | 53.20 | 1.63% | 52.66 | 1.24% | 52.55 | 0.30% | 52.46 | -0.02% | -0.59% | |
| 07-21 | 51.89 | 52.80 | 51.40 | 52.06 | 0.04% | -0.56% | -0.79% | 23,769 | 12,443 | 61% | 52.35 | 0.43% | 52.02 | -0.60% | 52.40 | -0.35% | 52.47 | -0.08% | -0.55% | |
| 07-20 | 52.53 | 53.20 | 51.40 | 52.04 | 0.37% | -0.16% | -0.91% | 30,813 | 16,061 | 78% | 52.13 | 0.78% | 52.33 | -0.27% | 52.58 | -0.58% | 52.52 | -0.29% | -0.50% | |
| 07-19 | 53.35 | 53.68 | 51.00 | 51.85 | -2.04% | 0.25% | -1.56% | 37,221 | 19,251 | 90% | 51.72 | -2.48% | 52.48 | -0.96% | 52.88 | 0.17% | 52.67 | -0.51% | -0.43% | |
| 07-18 | 51.60 | 54.59 | 51.56 | 52.93 | 1.79% | -0.20% | -0.02% | 41,681 | 22,105 | 102% | 53.04 | 0.81% | 52.99 | -0.34% | 52.79 | 0.77% | 52.94 | -0.62% | -0.34% | |
| 07-15 | 52.88 | 53.58 | 51.60 | 52.00 | -2.29% | -1.16% | -2.39% | 37,674 | 19,819 | 87% | 52.61 | -1.43% | 53.17 | 0.76% | 52.39 | -0.28% | 53.27 | -0.78% | -0.17% | |
| 07-14 | 52.87 | 54.30 | 52.33 | 53.22 | -0.52% | -0.29% | -0.88% | 32,405 | 17,295 | 74% | 53.37 | -0.08% | 52.77 | 1.25% | 52.54 | 0.14% | 53.69 | -1.39% | 0.02% | |
| 07-13 | 51.55 | 54.82 | 51.55 | 53.50 | 4.47% | 0.16% | -1.74% | 58,798 | 31,407 | 121% | 53.42 | 4.16% | 52.12 | 0.41% | 52.46 | 0.03% | 54.45 | -1.15% | 0.38% | |
| 07-12 | 51.30 | 51.96 | 50.90 | 51.21 | -0.31% | -0.14% | -7.03% | 38,944 | 19,971 | 71% | 51.28 | 0.10% | 51.91 | -0.90% | 52.45 | -1.23% | 55.09 | -0.62% | 0.77% | |
| 07-11 | 52.50 | 52.50 | 50.71 | 51.37 | -3.46% | 0.27% | -7.33% | 49,696 | 25,461 | 86% | 51.23 | -4.19% | 52.38 | -1.99% | 53.10 | -2.03% | 55.43 | -0.39% | 1.04% | |
| 07-08 | 53.36 | 54.64 | 52.87 | 53.21 | 0.68% | -0.49% | -4.38% | 36,893 | 19,727 | 63% | 53.47 | 0.93% | 53.44 | -0.67% | 54.20 | -1.20% | 55.65 | 0.32% | 1.32% | |
| 07-07 | 53.79 | 53.89 | 52.32 | 52.85 | -0.94% | -0.25% | -4.72% | 26,815 | 14,207 | 44% | 52.98 | -1.34% | 53.80 | -1.48% | 54.86 | -2.13% | 55.47 | 0.47% | 1.43% | |
| 07-06 | 54.69 | 55.24 | 52.76 | 53.35 | -1.97% | -0.65% | -3.37% | 42,626 | 22,890 | 69% | 53.70 | -1.29% | 54.61 | -1.67% | 56.05 | -1.21% | 55.21 | 0.34% | 1.47% | |
| 07-05 | 55.28 | 55.59 | 53.59 | 54.42 | -1.50% | 0.03% | -1.10% | 43,350 | 23,584 | 73% | 54.40 | -1.83% | 55.53 | -2.62% | 56.74 | -0.16% | 55.02 | 0.39% | 1.46% | |
| 07-04 | 56.13 | 57.48 | 54.55 | 55.25 | -2.44% | -0.30% | 0.81% | 58,557 | 32,451 | 103% | 55.42 | -2.39% | 57.02 | -0.99% | 56.83 | 0.55% | 54.81 | 1.08% | 1.47% | |
| 07-01 | 57.79 | 58.26 | 55.80 | 56.63 | -2.95% | -0.26% | 4.44% | 44,820 | 25,446 | 83% | 56.78 | -2.89% | 57.59 | 0.69% | 56.52 | 1.21% | 54.22 | 1.15% | 1.42% | |
| 06-30 | 57.87 | 59.44 | 57.02 | 58.35 | 3.83% | -0.20% | 8.85% | 72,824 | 42,577 | 142% | 58.47 | 2.04% | 57.20 | 2.41% | 55.85 | 2.39% | 53.61 | 2.16% | 1.32% | |
| 06-29 | 57.10 | 59.28 | 55.66 | 56.20 | 0.00% | -1.92% | 7.10% | 91,342 | 52,338 | 190% | 57.30 | 2.98% | 55.86 | 3.16% | 54.54 | 2.77% | 52.47 | 2.81% | 1.11% | |