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
2021-09-2415.6215.8815.2015.25-1.68%-0.80%-4.04%5,384,70082,781,00056%15.37-0.38%15.30-0.98%15.420.08%15.89-0.15%0.54%
2021-09-2315.3515.6715.0915.512.38%0.51%-2.55%7,221,600111,436,00075%15.431.88%15.450.19%15.41-0.69%15.92-0.17%0.64%
2021-09-2215.7015.8014.8215.15-3.81%0.03%-4.97%8,613,200130,457,00085%15.15-3.92%15.42-0.46%15.51-1.08%15.94-0.28%0.83%
2021-09-1715.1016.1715.1015.753.62%-0.09%-1.48%9,021,900142,224,00088%15.762.89%15.50-0.35%15.68-2.07%15.990.33%1.10%
2021-09-1615.2615.5815.1015.20-0.33%-0.79%-4.61%6,648,300101,859,00062%15.320.07%15.55-1.17%16.01-1.19%15.930.16%1.26%
2021-09-1515.4115.8415.0815.25-2.80%-0.40%-4.14%6,979,300106,861,00066%15.31-3.68%15.73-3.29%16.21-0.46%15.910.30%1.31%
2021-09-1415.5716.3215.5415.69-1.13%-1.30%-1.07%9,204,700146,317,00092%15.900.37%16.27-0.99%16.280.15%15.860.65%1.30%
2021-09-1315.9516.4815.3015.87-5.70%0.20%0.72%14,171,600224,451,000148%15.84-6.74%16.43-1.01%16.260.07%15.760.68%1.25%
2021-09-1017.2517.8216.3716.83-0.94%-0.90%7.54%13,418,000227,860,000168%16.982.79%16.602.97%16.242.43%15.651.93%1.24%
2021-09-0915.6717.3015.6416.997.67%2.84%10.66%12,210,700201,738,000172%16.524.73%16.122.11%15.862.09%15.351.94%1.12%
2021-09-0815.7215.9415.6415.78-1.07%0.03%4.77%5,034,10079,412,00076%15.78-0.35%15.790.96%15.541.15%15.060.83%0.99%
2021-09-0715.8316.1015.5115.95-0.31%0.76%6.78%10,856,900171,868,000163%15.830.46%15.641.68%15.361.94%14.941.72%0.98%
2021-09-0615.5116.2015.1816.003.23%1.54%8.95%13,298,700209,567,000217%15.763.07%15.383.45%15.073.11%14.692.43%0.89%
2021-09-0314.6915.8014.4115.506.46%1.39%8.12%10,497,300160,478,000194%15.295.28%14.873.46%14.612.43%14.341.90%0.70%
2021-09-0214.3914.6814.3014.561.18%0.26%3.49%4,737,50068,799,00092%14.520.88%14.371.19%14.270.42%14.070.66%0.58%
2021-09-0114.1914.6014.1214.391.48%-0.04%2.95%5,927,50085,335,000110%14.401.25%14.200.59%14.210.25%13.980.21%0.59%
2021-08-3113.9714.4213.9714.181.50%-0.27%1.66%5,828,60082,875,000101%14.222.19%14.120.04%14.170.67%13.950.24%0.69%
2021-08-3014.0514.1013.7513.97-1.41%0.40%0.40%4,396,50061,179,00063%13.92-2.09%14.11-0.80%14.080.52%13.920.51%0.91%
2021-08-2714.2614.4514.1014.17-0.84%-0.30%2.35%3,272,70046,513,00047%14.21-0.03%14.230.97%14.000.72%13.850.80%0.96%
2021-08-2614.2114.5113.9314.29-0.76%0.52%4.04%5,211,70074,089,00072%14.22-0.18%14.091.35%13.900.80%13.740.57%0.96%
2021-08-2513.8514.4013.8514.403.15%1.11%5.44%6,226,40088,679,00085%14.242.96%13.901.59%13.790.07%13.660.81%0.95%
2021-08-2413.6414.1013.4713.963.25%0.93%3.05%6,200,20085,764,00081%13.831.83%13.690.43%13.78-0.28%13.550.80%0.93%
2021-08-2313.8013.8213.4713.52-1.89%-0.47%0.60%5,300,00071,993,00065%13.58-0.26%13.63-1.38%13.820.51%13.440.49%0.88%
2021-08-2013.6113.8213.3713.781.25%1.18%3.04%5,724,20077,957,00068%13.62-0.33%13.82-0.58%13.750.89%13.370.70%0.87%
2021-08-1914.0414.0413.4613.61-3.75%-0.40%2.48%7,181,60098,129,00081%13.66-2.80%13.900.73%13.630.49%13.280.73%0.78%
2021-08-1813.8014.6113.5614.141.07%0.58%7.24%9,204,700129,403,000101%14.061.08%13.802.27%13.571.48%13.191.26%0.61%
2021-08-1713.3314.3813.0613.996.31%0.59%7.44%16,036,900223,046,000180%13.915.81%13.493.33%13.372.80%13.022.42%0.27%
2021-08-1612.9013.3212.8413.162.17%0.12%3.51%6,438,60084,631,00068%13.141.98%13.060.18%13.000.32%12.710.99%-0.17%
2021-08-1313.0513.2712.7012.88-1.30%-0.07%2.30%7,392,30095,276,00075%12.89-2.11%13.030.24%12.960.38%12.590.79%-0.53%
2021-08-1213.0313.3413.0013.050.00%-0.89%4.48%5,932,30078,112,00061%13.170.80%13.000.50%12.910.44%12.490.51%-0.78%