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
2021-04-228.588.638.518.53-0.58%-0.22%-0.55%7,411,00063,355,00057%8.550.18%8.58-0.89%8.620.34%8.58-0.07%-0.25%
2021-04-218.528.608.448.580.00%0.54%-0.03%6,700,80057,184,00051%8.53-1.16%8.66-0.02%8.590.66%8.58-0.13%-0.23%
2021-04-208.688.728.588.58-1.38%-0.63%-0.16%9,715,60083,887,00069%8.63-1.07%8.660.75%8.54-0.27%8.59-0.16%-0.24%
2021-04-198.678.828.608.701.40%-0.31%1.07%14,453,400126,128,000104%8.731.82%8.591.74%8.560.31%8.610.01%-0.22%
2021-04-168.508.628.468.581.06%0.11%-0.31%8,919,70076,455,00066%8.571.15%8.45-0.83%8.54-0.19%8.61-0.17%-0.21%
2021-04-158.418.608.358.491.31%0.19%-1.53%14,329,100121,426,000106%8.471.39%8.52-0.32%8.55-0.28%8.62-0.43%-0.19%
2021-04-148.308.468.258.38-1.64%0.26%-3.22%16,790,600140,339,000128%8.36-3.32%8.55-1.05%8.58-0.78%8.66-1.04%-0.16%
2021-04-138.508.938.408.52-0.12%-1.45%-2.63%25,953,700224,363,000186%8.650.69%8.640.02%8.64-0.35%8.75-0.32%-0.05%
2021-04-128.618.728.488.53-1.27%-0.65%-2.83%13,266,100113,897,000102%8.59-1.05%8.63-0.30%8.67-0.44%8.78-0.24%0.03%
2021-04-098.668.798.608.64-0.23%-0.43%-1.81%11,266,10097,757,00082%8.680.28%8.66-0.49%8.71-0.32%8.800.09%0.09%
2021-04-088.658.708.598.66-0.57%0.08%-1.49%7,349,60063,598,00054%8.650.01%8.70-0.32%8.74-0.46%8.790.09%0.10%
2021-04-078.718.768.558.710.00%0.67%-0.83%17,619,000152,437,000122%8.65-1.96%8.73-1.03%8.78-1.16%8.78-0.18%0.12%
2021-04-068.778.958.718.71-0.68%-1.30%-1.01%10,328,60091,147,00076%8.830.47%8.82-0.33%8.880.09%8.800.02%0.19%
2021-04-028.868.888.738.77-1.35%-0.16%-0.31%8,426,70074,016,00060%8.78-0.93%8.85-0.70%8.870.14%8.800.11%0.23%
2021-04-018.848.928.808.890.11%0.27%1.17%6,811,30060,391,00046%8.87-0.43%8.910.27%8.860.42%8.79-0.01%0.26%
2021-03-318.999.028.838.88-0.78%-0.27%1.05%8,736,70077,791,00054%8.90-0.27%8.890.38%8.820.42%8.79-0.10%0.33%
2021-03-308.739.118.648.952.17%0.25%1.74%27,713,800247,415,000152%8.931.33%8.861.25%8.790.65%8.800.05%0.43%
2021-03-298.848.918.718.76-0.68%-0.58%-0.38%15,301,900134,824,00074%8.810.25%8.750.59%8.730.02%8.790.48%0.63%
2021-03-268.608.868.578.823.16%0.35%0.79%20,523,100180,382,00090%8.792.71%8.700.35%8.730.29%8.750.32%0.70%
2021-03-258.598.648.518.55-0.58%-0.08%-1.98%10,075,30086,218,00045%8.56-1.21%8.67-0.84%8.70-0.55%8.720.20%0.68%
2021-03-248.688.808.558.60-1.83%-0.72%-1.22%16,277,000140,991,00074%8.66-1.14%8.74-0.16%8.75-0.64%8.710.27%0.65%
2021-03-238.798.888.688.76-0.11%-0.02%0.89%11,675,200102,302,00055%8.76-0.48%8.75-0.29%8.81-0.24%8.680.53%0.60%
2021-03-228.708.928.668.770.57%-0.39%1.54%14,437,000127,110,00066%8.801.17%8.78-0.43%8.830.75%8.640.49%0.55%
2021-03-198.778.838.598.72-1.25%0.21%1.45%17,442,900151,790,00078%8.70-1.41%8.82-0.43%8.760.34%8.600.37%0.50%
2021-03-188.798.988.758.830.11%0.05%3.12%18,917,200166,965,00089%8.83-0.51%8.851.05%8.730.60%8.560.65%0.46%
2021-03-178.919.108.758.82-1.56%-0.57%3.67%31,895,800282,940,000156%8.870.20%8.761.09%8.681.12%8.510.99%0.42%
2021-03-168.659.028.558.963.82%1.21%6.35%48,656,600430,744,000268%8.853.63%8.672.76%8.582.68%8.432.04%0.35%
2021-03-158.318.668.298.634.35%1.02%4.52%36,838,100314,724,000245%8.543.50%8.432.43%8.361.62%8.261.14%0.19%
2021-03-128.288.308.208.270.00%0.19%1.30%10,786,50089,028,00084%8.250.10%8.230.07%8.230.24%8.160.16%0.13%
2021-03-118.178.338.148.270.00%0.29%1.46%11,152,70091,960,00083%8.250.50%8.230.13%8.210.31%8.15-0.12%0.18%