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:
吉祥航空( 603885.SH 上证)
板块 :空运_h   次新股   
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
2021-02-2612.7613.2012.5612.75-1.77%-0.78%1.45%16,612,600213,475,00089%12.85-2.68%13.261.16%12.930.51%12.571.31%1.58%
2021-02-2513.7113.7612.8312.98-1.82%-1.70%4.63%22,934,000302,821,000126%13.20-1.84%13.111.76%12.871.38%12.411.39%1.57%
2021-02-2412.8713.9412.7813.223.20%-1.72%8.04%40,933,800550,596,000253%13.456.86%12.884.44%12.694.04%12.243.66%1.50%
2021-02-2312.0013.0811.9012.817.74%1.76%8.52%31,837,500400,774,000232%12.594.27%12.332.65%12.202.50%11.802.34%1.20%
2021-02-2211.9512.2811.8311.890.08%-1.52%3.09%17,657,400213,170,000150%12.071.16%12.011.10%11.900.98%11.531.29%1.03%
2021-02-1911.8012.1511.7411.88-0.42%-0.46%4.33%9,314,600111,169,00081%11.94-0.44%11.880.77%11.791.53%11.391.21%1.01%
2021-02-1811.8912.1811.7211.932.05%-0.48%6.04%13,844,800165,968,000107%11.992.86%11.791.01%11.611.57%11.251.10%1.09%
2021-02-1011.6311.8211.4111.690.43%0.30%5.04%8,799,300102,555,00070%11.660.56%11.671.59%11.431.09%11.131.00%1.04%
2021-02-0911.6411.7811.3711.640.00%0.43%5.64%7,704,70089,299,00057%11.59-1.02%11.491.14%11.310.81%11.020.94%1.03%
2021-02-0811.2811.9411.2611.642.46%-0.59%6.63%20,681,600242,171,000151%11.714.38%11.363.14%11.212.11%10.921.61%0.99%
2021-02-0510.8511.5010.7111.365.48%1.27%5.74%19,721,900221,245,000155%11.224.30%11.011.98%10.981.04%10.741.11%0.81%
2021-02-0410.7411.0110.5710.77-1.01%0.13%1.36%7,309,00078,615,00062%10.76-0.22%10.80-0.82%10.870.23%10.630.78%0.67%
2021-02-0310.7110.9810.5810.881.02%0.93%3.20%9,163,90098,787,00075%10.78-0.73%10.89-0.12%10.840.64%10.540.65%0.53%
2021-02-0210.9711.0910.7010.77-2.18%-0.82%2.82%8,560,00092,956,00071%10.86-1.06%10.900.45%10.780.94%10.480.65%0.37%
2021-02-0110.6711.2410.5811.011.38%0.32%5.79%14,500,100159,136,000120%10.980.91%10.851.37%10.681.19%10.411.05%0.19%
2021-01-2910.4511.1010.4510.864.42%-0.15%5.45%26,587,300289,169,000233%10.882.86%10.712.63%10.552.31%10.302.04%-0.02%
2021-01-2810.6010.8310.3810.40-3.53%-1.65%3.04%8,527,50090,174,00085%10.570.62%10.431.16%10.311.25%10.090.53%-0.38%
2021-01-2710.2510.8610.1510.784.66%2.58%7.37%17,367,900182,516,000175%10.512.57%10.312.21%10.181.69%10.040.98%-0.50%
2021-01-269.9410.399.8410.303.62%0.53%3.59%13,791,400141,303,000150%10.253.18%10.091.62%10.020.80%9.940.47%-0.68%
2021-01-259.8210.049.759.941.02%0.10%0.43%6,533,20064,876,00071%9.930.57%9.930.04%9.940.20%9.90-0.12%-0.82%
2021-01-229.979.979.839.84-1.60%-0.34%-0.70%5,248,60051,824,00053%9.87-0.74%9.92-0.23%9.920.31%9.91-0.30%-0.92%
2021-01-219.7910.119.6510.001.63%0.52%0.61%13,642,500135,720,000135%9.950.32%9.950.39%9.890.18%9.94-0.61%-0.96%
2021-01-2010.0610.089.809.84-2.28%-0.77%-1.60%9,925,80098,425,00091%9.92-0.59%9.910.64%9.870.02%10.00-0.95%-1.04%
2021-01-199.8010.159.7010.072.86%0.95%-0.26%10,648,500106,219,00092%9.981.70%9.850.41%9.870.08%10.10-1.16%-1.06%
2021-01-189.709.989.669.790.41%-0.18%-4.15%7,980,50078,269,00064%9.810.60%9.81-0.34%9.86-0.47%10.21-1.07%-1.08%
2021-01-159.899.939.619.75-1.22%0.00%-5.56%11,380,500110,958,00088%9.75-1.44%9.84-0.83%9.90-0.98%10.32-1.54%-1.10%
2021-01-149.919.999.839.87-1.50%-0.22%-5.87%6,846,60067,726,00052%9.89-0.25%9.92-0.40%10.00-1.01%10.49-0.72%-0.97%
2021-01-139.9710.089.7610.020.60%1.04%-5.12%8,124,70080,570,00062%9.92-0.23%9.96-0.86%10.10-1.42%10.56-0.85%-0.89%
2021-01-129.9410.089.869.960.81%0.20%-6.49%10,824,000107,590,00083%9.94-0.66%10.05-1.33%10.25-1.78%10.65-0.92%-0.77%
2021-01-1110.1910.259.809.880.00%-1.26%-8.09%12,635,500126,433,00098%10.01-2.19%10.18-2.02%10.43-1.75%10.75-1.08%-0.69%