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:
中国东航( 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
2021-09-244.754.824.734.750.21%-0.54%-1.94%21,629,600103,304,00054%4.780.85%4.721.14%4.680.04%4.84-0.21%0.11%
2021-09-234.684.784.684.741.72%0.08%-2.35%33,240,400157,426,00083%4.742.29%4.670.60%4.67-1.00%4.85-0.29%0.20%
2021-09-224.634.684.604.660.00%0.65%-4.27%21,438,20099,263,00053%4.630.28%4.64-0.58%4.72-1.15%4.87-0.27%0.29%
2021-09-174.594.704.574.661.53%0.93%-4.53%34,419,700158,918,00085%4.62-0.80%4.66-2.02%4.78-2.11%4.88-0.41%0.37%
2021-09-164.734.784.574.59-3.16%-1.38%-6.35%49,660,200231,130,000125%4.65-1.50%4.76-2.14%4.88-1.65%4.90-0.55%0.50%
2021-09-154.784.804.684.74-1.25%0.32%-3.81%34,494,400162,975,00094%4.73-3.06%4.86-2.51%4.96-0.76%4.93-0.16%0.57%
2021-09-144.985.014.784.80-4.00%-1.52%-2.76%56,619,100275,950,000164%4.87-2.01%4.99-1.35%5.00-0.54%4.940.10%0.59%
2021-09-134.985.094.845.00-0.99%0.52%1.40%38,851,200193,235,000129%4.97-2.89%5.06-0.18%5.030.16%4.930.49%0.57%
2021-09-105.105.225.045.050.00%-1.41%2.91%53,702,600275,072,000199%5.121.37%5.071.50%5.021.62%4.911.24%0.55%
2021-09-094.955.094.955.051.61%-0.06%4.19%44,234,100223,494,000192%5.051.85%4.991.61%4.941.48%4.851.15%0.49%
2021-09-084.904.994.904.971.22%0.18%3.71%23,314,900115,664,000113%4.961.22%4.910.99%4.870.87%4.790.67%0.41%
2021-09-074.874.934.854.910.82%0.18%3.15%22,440,900109,979,000106%4.900.62%4.860.79%4.820.75%4.760.59%0.37%
2021-09-064.834.914.814.870.41%-0.02%2.92%21,692,800105,664,000104%4.870.81%4.830.77%4.790.80%4.730.53%0.33%
2021-09-034.794.904.734.851.25%0.37%3.04%31,107,300150,322,000151%4.831.26%4.790.99%4.750.81%4.710.97%0.31%
2021-09-024.784.814.734.790.42%0.38%2.75%21,960,800104,803,00096%4.770.42%4.740.85%4.710.36%4.660.11%0.26%
2021-09-014.724.804.694.771.49%0.38%2.43%25,693,500122,096,000111%4.751.21%4.700.79%4.700.41%4.660.04%0.30%
2021-08-314.634.724.604.701.29%0.11%0.97%20,282,80095,234,00084%4.701.29%4.670.02%4.680.37%4.66-0.11%0.37%
2021-08-304.654.684.584.64-0.43%0.11%-0.43%17,232,90079,867,00060%4.64-0.52%4.66-0.38%4.660.11%4.660.28%0.54%
2021-08-274.684.714.634.66-0.64%0.02%0.28%12,061,30056,189,00041%4.66-0.79%4.680.36%4.650.61%4.650.67%0.57%
2021-08-264.694.734.654.690.00%-0.13%1.60%17,680,10083,022,00056%4.700.30%4.670.52%4.63-0.11%4.620.35%0.48%
2021-08-254.614.724.614.691.74%0.17%1.96%27,161,300127,180,00084%4.681.54%4.641.00%4.63-0.22%4.600.28%0.40%
2021-08-244.624.654.564.61-0.22%-0.02%0.50%18,696,00086,208,00060%4.61-0.07%4.60-0.56%4.64-0.41%4.590.18%0.32%
2021-08-234.614.674.574.62-0.22%0.13%0.90%19,527,90090,093,00064%4.610.68%4.62-0.65%4.660.37%4.580.29%0.23%
2021-08-204.714.744.494.63-2.32%1.03%1.40%52,307,300239,719,000173%4.58-2.61%4.65-1.09%4.640.76%4.570.46%0.13%
2021-08-194.714.804.614.740.64%0.72%4.29%25,276,800118,959,00097%4.71-0.30%4.700.97%4.610.70%4.550.58%-0.01%
2021-08-184.724.804.624.711.29%-0.21%4.23%31,360,000148,031,000125%4.720.62%4.662.13%4.580.82%4.520.74%-0.14%
2021-08-174.504.874.504.653.33%-0.87%3.66%62,951,200295,307,000267%4.694.66%4.562.61%4.542.21%4.491.56%-0.31%
2021-08-164.444.514.424.501.81%0.40%1.88%23,729,300106,363,000119%4.481.82%4.440.20%4.440.41%4.420.57%-0.58%
2021-08-134.444.474.354.42-0.23%0.41%0.64%40,265,700177,262,000179%4.40-1.61%4.44-0.43%4.420.30%4.39-0.23%-0.87%
2021-08-124.464.544.404.430.00%-0.98%0.64%24,651,200110,280,000110%4.470.31%4.450.93%4.410.55%4.40-0.39%-1.03%