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
2022-06-2716.1016.7815.7815.960.82%-1.18%9.96%20,209,600326,383,000213%16.153.99%15.604.63%15.153.89%14.523.65%0.96%
2022-06-2414.8116.2014.4815.836.96%1.93%13.04%16,503,100256,301,000189%15.536.14%14.914.50%14.583.89%14.002.53%0.62%
2022-06-2314.2214.8714.1014.804.30%1.15%8.35%10,336,200151,235,000128%14.633.26%14.271.88%14.031.81%13.661.00%0.41%
2022-06-2214.0514.4513.8114.191.79%0.14%4.92%10,000,000141,701,000126%14.171.32%14.001.81%13.781.36%13.520.56%0.40%
2022-06-2113.8514.3013.7213.940.36%-0.33%3.65%9,928,300138,853,000123%13.991.18%13.761.56%13.601.36%13.450.58%0.44%
2022-06-2013.7614.0013.5213.891.46%0.48%3.87%8,212,400113,520,000103%13.822.93%13.541.29%13.421.32%13.370.62%0.45%
2022-06-1713.1913.7413.1013.692.93%1.94%3.01%8,779,800117,912,000103%13.430.43%13.370.87%13.240.29%13.290.26%0.48%
2022-06-1613.2513.6013.2013.300.99%-0.54%0.34%7,480,700100,032,00089%13.370.46%13.260.91%13.20-0.17%13.260.15%0.54%
2022-06-1513.0513.6613.0313.170.30%-1.06%-0.49%8,658,900115,262,000100%13.312.34%13.140.23%13.23-0.49%13.240.22%0.59%
2022-06-1413.0313.1312.8213.130.23%0.95%-0.58%5,406,40070,320,00057%13.01-0.41%13.11-1.05%13.29-0.32%13.210.01%0.63%
2022-06-1313.2713.3412.8513.10-2.31%0.30%-0.80%11,117,200145,205,000106%13.06-1.58%13.25-1.60%13.33-0.02%13.210.30%0.66%
2022-06-1013.1313.4613.0913.410.45%1.06%1.85%6,236,50082,760,00061%13.27-1.73%13.46-0.02%13.340.27%13.170.44%0.66%
2022-06-0913.7813.9613.2213.35-3.96%-1.13%1.85%7,268,80098,149,00065%13.50-0.30%13.461.15%13.300.44%13.110.89%0.68%
2022-06-0813.3113.9413.1713.904.04%2.64%6.98%10,597,300143,517,00088%13.541.64%13.311.20%13.240.77%12.990.93%0.61%
2022-06-0713.2513.5013.1013.360.15%0.26%3.78%8,257,700110,033,00066%13.331.73%13.150.33%13.140.22%12.870.70%0.56%
2022-06-0612.9213.3912.6513.341.91%1.85%4.36%12,263,900160,635,00097%13.100.46%13.11-0.01%13.110.58%12.780.86%0.52%
2022-06-0213.1713.2912.9213.09-0.53%0.40%3.28%6,711,80087,511,00052%13.04-0.99%13.11-0.15%13.040.42%12.670.87%0.45%
2022-06-0113.1813.3512.9913.16-0.30%-0.06%4.74%10,305,200135,698,00079%13.170.50%13.130.97%12.981.11%12.570.67%0.31%
2022-05-3113.0113.4912.9213.200.08%0.74%5.76%14,973,000196,189,000114%13.10-0.18%13.000.85%12.841.21%12.480.59%0.27%
2022-05-3013.0013.4112.8013.194.68%0.48%6.30%15,776,400207,099,000123%13.133.62%12.891.89%12.691.51%12.410.30%0.27%
2022-05-2712.6312.9212.4512.60-0.32%-0.54%1.85%10,331,500130,883,00077%12.67-1.16%12.660.86%12.500.89%12.370.30%0.44%
2022-05-2612.6013.2612.5212.64-0.39%-1.37%2.48%16,995,500217,809,000133%12.822.49%12.551.83%12.391.99%12.330.67%0.51%
2022-05-2511.9212.9111.8012.697.00%1.48%3.57%19,170,000239,727,000155%12.511.99%12.321.63%12.141.05%12.250.18%0.44%
2022-05-2412.1512.7011.8611.86-1.90%-3.27%-3.03%13,077,000160,332,000109%12.261.95%12.131.84%12.02-0.32%12.230.48%0.38%
2022-05-2312.0012.1811.9412.09-0.74%0.53%-0.67%9,147,000109,998,00077%12.03-0.33%11.91-0.22%12.06-1.54%12.170.25%0.12%
2022-05-2011.6812.3711.6612.184.91%0.94%0.31%14,589,400176,033,000126%12.073.90%11.93-1.07%12.25-0.20%12.140.21%-0.11%
2022-05-1911.8111.8511.4711.61-2.93%-0.03%-4.18%11,672,000135,548,000101%11.61-3.94%12.06-3.37%12.27-0.87%12.12-0.51%-0.24%
2022-05-1812.4512.4511.9411.96-3.94%-1.07%-1.80%11,195,100135,341,000106%12.09-2.85%12.48-0.46%12.38-0.50%12.180.21%-0.30%
2022-05-1712.3712.8012.2612.45-1.81%0.06%2.44%12,828,300159,625,000127%12.44-2.41%12.540.74%12.441.20%12.150.62%-0.49%
2022-05-1612.3513.1012.3512.680.00%-0.55%4.98%18,158,900231,521,000194%12.755.93%12.451.64%12.292.49%12.081.96%-0.81%