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:
东方航空( 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
2021-02-264.804.884.724.72-3.08%-1.26%-3.32%54,907,200262,432,00098%4.78-2.45%4.89-1.63%4.93-0.36%4.880.45%0.64%
2021-02-254.955.024.834.87-0.81%-0.61%0.21%54,544,700267,244,00096%4.90-1.33%4.97-0.02%4.950.12%4.860.48%0.63%
2021-02-245.065.144.814.91-2.19%-1.13%1.51%75,679,200375,831,000142%4.97-1.21%4.970.47%4.940.53%4.840.71%0.57%
2021-02-234.915.104.895.022.03%-0.14%4.52%80,895,600406,630,000170%5.032.55%4.951.52%4.911.42%4.801.12%0.50%
2021-02-224.884.954.824.921.03%0.37%3.58%54,834,300268,793,000125%4.900.66%4.880.81%4.840.56%4.750.72%0.39%
2021-02-194.844.934.804.870.62%0.00%3.27%43,283,000210,773,00096%4.870.37%4.840.69%4.821.24%4.720.58%0.35%
2021-02-184.854.924.784.841.89%-0.25%3.22%46,717,000226,688,000102%4.852.21%4.800.33%4.761.04%4.690.54%0.30%
2021-02-104.774.794.724.75-1.04%0.06%1.84%23,714,400112,564,00054%4.75-0.71%4.791.10%4.710.38%4.660.26%0.22%
2021-02-094.824.844.744.80-1.03%0.40%3.18%38,918,300186,058,00089%4.78-0.50%4.741.00%4.690.43%4.650.52%0.19%
2021-02-084.704.874.684.852.97%0.94%4.80%73,480,000353,076,000174%4.813.42%4.691.87%4.671.10%4.631.00%0.13%
2021-02-054.504.754.494.714.67%1.38%2.79%76,193,800353,963,000195%4.652.86%4.600.37%4.620.33%4.580.42%0.02%
2021-02-044.564.614.454.50-1.75%-0.38%-1.38%30,332,700137,014,00086%4.52-1.38%4.59-0.93%4.61-0.07%4.56-0.11%-0.03%
2021-02-034.634.654.554.58-0.87%0.00%0.26%27,445,100125,695,00080%4.58-1.51%4.630.04%4.610.13%4.57-0.07%-0.01%
2021-02-024.624.714.604.62-1.91%-0.65%1.07%35,496,100165,068,000104%4.650.28%4.630.52%4.600.59%4.570.00%0.00%
2021-02-014.514.724.434.712.61%1.57%3.04%67,370,100312,418,000197%4.640.87%4.600.94%4.581.08%4.570.35%0.02%
2021-01-294.534.694.504.592.23%-0.15%0.77%50,617,100232,680,000167%4.602.25%4.561.18%4.530.62%4.560.07%-0.02%
2021-01-284.534.534.464.49-1.10%-0.13%-1.36%18,563,90083,468,00064%4.50-0.84%4.510.31%4.50-0.29%4.55-0.20%-0.04%
2021-01-274.524.584.504.540.44%0.13%-0.46%26,526,800120,263,00089%4.530.96%4.490.11%4.51-0.40%4.56-0.07%-0.01%
2021-01-264.464.544.444.521.35%0.65%-0.96%32,002,400143,709,000103%4.490.72%4.49-0.53%4.53-0.79%4.56-0.07%0.00%
2021-01-254.484.494.434.46-1.11%0.02%-2.34%30,474,900135,895,00099%4.46-1.20%4.51-1.25%4.57-0.46%4.57-0.11%0.02%
2021-01-224.564.574.484.51-1.53%-0.07%-1.36%29,834,100134,648,00096%4.51-1.38%4.57-1.04%4.59-0.37%4.57-0.11%0.02%
2021-01-214.564.604.554.58-0.65%0.09%0.07%25,165,000115,146,00083%4.58-0.93%4.620.09%4.60-0.13%4.580.09%0.04%
2021-01-204.644.684.574.61-0.86%-0.19%0.81%29,778,400137,536,00096%4.62-0.56%4.610.15%4.610.26%4.570.04%0.03%
2021-01-194.574.704.544.651.53%0.11%1.73%36,097,500167,659,000117%4.651.84%4.610.35%4.600.61%4.570.24%0.02%
2021-01-184.564.594.524.580.00%0.42%0.44%26,106,200119,078,00082%4.56-0.78%4.590.02%4.570.24%4.56-0.11%-0.03%
2021-01-154.604.644.564.58-0.65%-0.37%0.33%28,500,700131,012,00086%4.60-0.26%4.590.59%4.560.13%4.57-0.13%-0.04%
2021-01-144.584.654.564.610.22%0.02%0.85%30,927,300142,547,00088%4.611.01%4.560.68%4.550.26%4.570.15%-0.05%
2021-01-134.544.614.504.601.10%0.81%0.79%34,340,000156,708,000100%4.561.24%4.530.04%4.54-0.11%4.560.04%-0.10%
2021-01-124.484.554.464.551.34%0.95%-0.26%26,980,300121,590,00081%4.51-0.27%4.53-0.26%4.55-0.18%4.560.13%-0.12%
2021-01-114.554.594.474.490.00%-0.64%-1.45%37,556,800169,706,000108%4.52-1.05%4.54-0.59%4.55-0.39%4.56-0.11%-0.20%