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
2020-09-2545.1045.3344.1844.850.38%-0.21%-5.40%4,941,500222,089,00077%44.94-0.48%45.46-1.26%46.18-1.20%47.41-0.40%0.09%
2020-09-2446.2246.4244.5044.68-3.42%-1.06%-6.14%7,269,500328,291,000112%45.16-2.16%46.04-1.70%46.74-1.52%47.60-0.63%0.20%
2020-09-2346.7546.9845.3646.26-0.09%0.22%-3.43%6,740,500311,122,000108%46.16-1.06%46.83-1.59%47.46-1.44%47.90-0.37%0.36%
2020-09-2247.6047.6045.9346.30-3.54%-0.75%-3.71%8,996,700419,717,000140%46.65-2.93%47.59-2.29%48.16-1.71%48.08-0.50%0.50%
2020-09-2149.0049.0047.4948.00-1.88%-0.12%-0.67%5,049,500242,681,00084%48.06-2.02%48.71-1.12%49.000.20%48.32-0.07%0.64%
2020-09-1848.8849.8548.5748.920.08%-0.26%1.16%4,177,100204,881,00065%49.05-0.32%49.26-0.01%48.900.69%48.360.34%0.78%
2020-09-1749.5850.0048.7048.88-1.47%-0.66%1.42%3,720,200183,052,00054%49.21-0.55%49.260.93%48.560.52%48.200.44%0.86%
2020-09-1649.0049.9848.8049.610.98%0.27%3.38%4,895,300242,205,00067%49.480.63%48.811.21%48.310.60%47.990.68%0.93%
2020-09-1547.9649.8047.6949.132.14%-0.08%3.08%8,404,900413,242,000114%49.172.91%48.221.34%48.020.49%47.660.86%0.86%
2020-09-1447.7848.2946.8948.100.69%0.68%1.78%6,082,000290,575,00084%47.780.97%47.59-0.09%47.79-0.36%47.260.58%0.77%
2020-09-1147.1847.9945.9847.771.49%0.96%1.67%5,747,800271,975,00080%47.32-0.71%47.63-0.60%47.960.05%46.990.70%0.69%
2020-09-1047.8048.4546.8047.07-0.30%-1.23%0.87%6,051,900288,396,00085%47.65-0.35%47.92-0.54%47.940.38%46.660.99%0.61%
2020-09-0948.1149.2646.6047.21-1.87%-1.28%2.18%8,916,800426,424,000127%47.82-1.01%48.180.28%47.760.86%46.201.00%0.48%
2020-09-0847.9949.1447.6348.110.00%-0.42%5.17%6,292,800304,021,00097%48.31-0.21%48.040.91%47.351.15%45.750.90%0.40%
2020-09-0747.9949.1847.6848.110.25%-0.63%6.12%10,033,800485,790,000159%48.422.01%47.612.04%46.811.87%45.341.36%0.32%
2020-09-0446.6648.7946.0147.991.74%1.12%7.29%9,272,600440,074,000156%47.461.18%46.662.08%45.962.03%44.731.14%0.24%
2020-09-0345.0047.8045.0047.174.94%0.56%6.66%9,379,600439,969,000170%46.914.40%45.712.60%45.042.83%44.231.11%0.21%
2020-09-0244.5445.3344.3744.951.31%0.04%2.77%5,602,800251,740,000102%44.931.29%44.551.15%43.800.92%43.74-0.04%0.16%
2020-09-0144.3644.7044.0144.370.57%0.02%1.40%5,082,800225,471,00090%44.360.03%44.051.75%43.410.33%43.760.01%0.24%
2020-08-3144.3844.7643.7744.12-0.61%-0.51%0.84%5,613,600248,943,000101%44.351.89%43.291.11%43.260.15%43.75-0.23%0.31%
2020-08-2842.1744.4042.0144.395.69%1.99%1.22%6,258,900272,407,000105%43.523.57%42.810.07%43.20-0.10%43.85-0.15%0.45%
2020-08-2742.6342.8641.7042.00-1.41%-0.05%-4.37%5,851,900245,903,00093%42.02-1.94%42.78-1.65%43.24-0.99%43.92-0.30%0.57%
2020-08-2643.1943.6142.3042.60-1.62%-0.59%-3.29%4,994,900214,051,00077%42.85-1.64%43.50-0.73%43.67-0.95%44.050.14%0.70%
2020-08-2543.8944.4143.0643.30-0.25%-0.62%-1.56%5,258,000229,079,00078%43.57-1.01%43.82-0.27%44.09-0.34%43.990.19%0.79%
2020-08-2444.4745.2043.3943.41-1.41%-1.37%-1.13%5,688,300250,359,00082%44.010.30%43.94-0.74%44.24-0.48%43.910.53%0.89%
2020-08-2143.7744.6643.2044.030.66%0.34%0.82%4,700,100206,244,00065%43.88-0.09%44.27-0.31%44.450.00%43.670.79%0.97%
2020-08-2044.7044.7043.2543.74-2.15%-0.41%0.94%7,109,400312,261,00096%43.92-2.29%44.41-0.86%44.450.24%43.330.62%0.91%
2020-08-1944.5445.5044.3344.700.36%-0.56%3.79%6,304,200283,375,00091%44.951.21%44.800.71%44.351.00%43.070.81%0.80%
2020-08-1844.4644.9244.0644.540.27%0.28%4.26%4,424,900196,531,00066%44.42-1.04%44.480.69%43.910.54%42.720.66%0.67%
2020-08-1744.4445.5044.1244.420.00%-1.03%4.67%8,095,600363,355,000123%44.881.79%44.181.56%43.671.33%42.441.20%0.59%