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:
深圳机场( 000089.SZ 深证)
板块 :机场   
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
2019-11-219.569.639.519.61-0.31%0.42%-0.91%7,226,00069,155,00065%9.57-1.44%9.69-0.60%9.77-0.28%9.70-0.11%-0.14%
2019-11-209.809.809.629.64-1.73%-0.72%-0.71%11,483,800111,503,000103%9.71-0.63%9.75-0.83%9.790.19%9.71-0.05%-0.17%
2019-11-199.799.829.719.810.20%0.39%0.99%8,108,30079,233,00074%9.77-0.11%9.830.08%9.780.49%9.71-0.09%-0.20%
2019-11-189.879.879.719.79-0.81%0.07%0.69%7,866,00076,955,00068%9.78-1.03%9.820.50%9.730.45%9.72-0.20%-0.24%
2019-11-159.739.959.739.870.51%-0.15%1.31%16,088,800159,030,000131%9.891.07%9.771.32%9.680.46%9.740.27%-0.27%
2019-11-149.809.849.709.820.20%0.41%1.07%15,360,300150,225,000130%9.781.51%9.651.07%9.640.27%9.720.18%-0.37%
2019-11-139.509.889.439.803.16%1.71%1.04%13,316,500128,299,000115%9.642.25%9.55-0.24%9.61-0.26%9.70-0.10%-0.46%
2019-11-129.489.559.329.500.32%0.82%-2.15%8,379,40078,957,00072%9.42-1.14%9.57-0.91%9.64-0.83%9.71-0.38%-0.52%
2019-11-119.669.669.449.47-2.67%-0.65%-2.83%12,496,800119,117,00089%9.53-2.29%9.66-0.96%9.72-0.91%9.75-0.49%-0.61%
2019-11-089.779.859.689.73-0.21%-0.26%-0.65%8,915,60086,970,00063%9.760.21%9.75-0.33%9.810.17%9.79-0.46%-0.65%
2019-11-079.729.799.689.750.62%0.15%-0.90%8,522,80082,970,00050%9.74-0.23%9.78-0.53%9.790.22%9.84-0.40%-0.73%
2019-11-069.859.889.689.69-1.52%-0.69%-1.90%10,679,700104,203,00062%9.76-0.76%9.830.23%9.770.05%9.88-0.36%-0.71%
2019-11-059.949.949.789.84-0.61%0.08%-0.75%13,213,800129,915,00078%9.83-0.52%9.810.60%9.770.02%9.91-0.46%-0.68%
2019-11-049.739.959.739.901.85%0.17%-0.60%17,246,400170,450,000102%9.882.28%9.750.81%9.76-0.23%9.96-0.48%-0.70%
2019-11-019.609.749.569.721.14%0.59%-2.88%10,184,80098,420,00059%9.660.22%9.68-0.71%9.79-0.81%10.01-0.70%-0.74%
2019-10-319.729.749.579.61-1.03%-0.33%-4.65%11,956,000115,280,00066%9.64-0.84%9.74-0.93%9.87-0.77%10.08-0.81%-0.70%
2019-10-309.699.789.669.710.10%-0.14%-4.44%10,280,40099,963,00056%9.72-0.64%9.84-0.80%9.94-0.63%10.16-0.69%-0.71%
2019-10-2910.0410.049.669.70-3.29%-0.89%-5.20%33,401,000326,897,000177%9.79-2.27%9.91-1.47%10.01-1.50%10.23-1.22%-0.68%
2019-10-289.9710.079.9710.03-0.59%0.16%-3.17%15,239,700152,616,00091%10.010.26%10.06-0.71%10.16-0.62%10.36-0.92%-0.60%
2019-10-2510.3410.349.8210.09-2.89%1.02%-3.48%36,667,200366,214,000187%9.99-4.04%10.13-2.77%10.22-2.08%10.45-1.22%-0.53%
2019-10-2410.3810.4610.3210.39-0.10%-0.17%-1.82%10,075,300104,860,00058%10.41-0.38%10.420.29%10.44-0.59%10.58-0.23%-0.40%
2019-10-2310.5010.5210.3610.40-0.57%-0.46%-1.95%8,302,90086,750,00045%10.450.27%10.39-0.47%10.50-0.40%10.61-0.11%-0.37%
2019-10-2210.3710.5010.3410.461.16%0.38%-1.50%13,098,800136,490,00063%10.420.73%10.44-0.84%10.54-0.29%10.62-0.66%-0.36%
2019-10-2110.4310.4810.2810.34-1.43%-0.05%-3.27%16,891,500174,740,00074%10.35-2.07%10.53-1.10%10.57-0.72%10.69-0.79%-0.25%
2019-10-1810.7510.7510.4610.49-2.15%-0.70%-2.65%15,585,400164,650,00066%10.56-1.39%10.65-0.10%10.65-0.22%10.78-0.33%-0.14%
2019-10-1710.6610.7810.6410.720.19%0.07%-0.84%14,267,800152,850,00058%10.710.42%10.660.03%10.67-0.02%10.81-0.91%-0.08%
2019-10-1610.6010.7510.5710.700.85%0.30%-1.92%16,528,000176,320,00057%10.670.70%10.66-0.10%10.670.08%10.91-0.38%0.12%
2019-10-1510.5810.6410.5210.610.57%0.15%-3.12%15,070,200159,660,00048%10.59-0.73%10.67-0.23%10.67-0.84%10.95-0.47%0.22%
2019-10-1410.8210.8610.5310.55-1.40%-1.14%-4.13%40,329,900430,400,000112%10.67-0.36%10.690.11%10.76-1.09%11.00-0.19%0.37%
2019-10-1110.7410.8310.6110.700.00%-0.09%-2.95%18,505,700198,190,00053%10.710.00%10.68-1.20%10.87-0.40%11.030.07%0.40%