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:
白云机场( 600004.SH 上证)
板块 :机场   
所属成分指数: 中证500
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
2019-11-2117.4917.5017.0117.11-2.56%-0.34%-2.37%18,618,500319,663,000102%17.17-3.07%17.50-0.82%17.50-0.21%17.53-0.49%-0.54%
2019-11-2017.6318.0017.4717.56-0.40%-0.86%-0.30%17,344,600307,210,00099%17.710.39%17.640.52%17.540.45%17.61-0.31%-0.57%
2019-11-1917.7217.7317.4617.63-0.23%-0.08%-0.20%16,072,000283,578,00088%17.640.35%17.550.61%17.460.32%17.67-0.78%-0.63%
2019-11-1817.2817.8017.1517.672.02%0.50%-0.76%20,641,200362,913,000101%17.581.23%17.450.60%17.40-0.05%17.81-0.87%-0.64%
2019-11-1517.3317.4917.2517.320.06%-0.28%-3.57%11,655,200202,441,00051%17.370.11%17.340.02%17.41-0.78%17.96-0.12%-0.64%
2019-11-1417.3617.4717.1617.310.17%-0.23%-3.74%20,650,800358,296,00080%17.350.25%17.34-0.61%17.55-0.78%17.98-0.13%-0.83%
2019-11-1317.3917.6517.1217.28-0.40%-0.16%-4.04%15,277,000264,392,00050%17.31-0.27%17.44-1.36%17.69-0.90%18.01-0.53%-1.17%
2019-11-1217.3717.5417.1917.350.29%-0.02%-4.15%15,114,600262,282,00045%17.35-1.29%17.69-1.03%17.85-1.35%18.10-0.63%-1.49%
2019-11-1117.8718.0017.2817.30-4.47%-1.59%-5.03%25,666,100451,217,00074%17.58-3.21%17.87-1.24%18.09-1.31%18.22-0.83%-1.73%
2019-11-0818.1518.4017.9818.11-0.11%-0.29%-1.41%16,083,600292,121,00050%18.160.75%18.09-0.84%18.330.49%18.37-0.67%-1.75%
2019-11-0718.1318.1717.8918.130.11%0.57%-1.96%17,067,600307,677,00053%18.03-0.37%18.25-0.89%18.240.50%18.49-0.86%-1.78%
2019-11-0618.5118.5117.8818.11-2.00%0.09%-2.91%24,175,100437,420,00074%18.09-1.99%18.410.58%18.15-0.36%18.65-0.84%-1.81%
2019-11-0518.7418.7818.1618.48-0.54%0.10%-1.75%34,698,000640,544,000113%18.46-0.53%18.301.22%18.22-0.39%18.81-0.91%-1.78%
2019-11-0418.0118.8517.9618.582.60%0.11%-2.12%39,444,900732,042,000137%18.563.54%18.080.11%18.29-0.60%18.98-0.93%-1.77%
2019-11-0118.0218.1617.7118.11-1.04%1.04%-5.48%40,800,900731,323,000152%17.920.22%18.07-1.38%18.40-1.84%19.16-1.95%-1.71%
2019-10-3118.5118.5817.4218.30-1.08%2.32%-6.35%61,123,3001,093,194,000253%17.89-3.05%18.32-3.64%18.74-4.09%19.54-3.61%-1.52%
2019-10-3018.2018.7918.2018.50-2.12%0.28%-8.75%43,806,600808,142,000238%18.45-3.21%19.01-4.92%19.54-4.32%20.27-3.69%-1.16%
2019-10-2920.1020.1018.9018.90-10.00%-0.83%-10.21%27,933,000532,369,000189%19.06-9.77%19.99-4.93%20.42-3.71%21.05-3.05%-0.79%
2019-10-2821.3821.5320.9221.00-0.28%-0.58%-3.28%10,954,200231,389,00088%21.120.41%21.03-0.53%21.21-0.44%21.71-1.02%-0.46%
2019-10-2521.0721.2320.7021.060.43%0.11%-3.99%13,155,800276,755,00095%21.040.35%21.14-0.66%21.30-0.96%21.94-0.97%-0.31%
2019-10-2421.3221.3820.7520.97-1.22%0.03%-5.33%17,035,500357,131,000123%20.96-2.56%21.28-1.29%21.51-1.37%22.15-1.17%-0.12%
2019-10-2321.6522.0521.0021.23-1.58%-1.32%-5.27%11,980,200257,738,00092%21.510.15%21.56-0.97%21.81-0.95%22.41-0.55%0.09%
2019-10-2221.7621.8321.2421.57-0.60%0.41%-4.28%13,405,100287,965,000102%21.48-1.11%21.77-1.40%22.02-1.44%22.54-0.72%0.27%
2019-10-2122.0022.2221.5121.70-1.09%-0.10%-4.40%10,217,800221,947,00076%21.72-2.01%22.08-1.27%22.34-1.02%22.70-0.33%0.48%
2019-10-1822.4522.7121.9021.94-2.23%-1.02%-3.66%11,159,600247,379,00087%22.17-1.33%22.37-0.99%22.57-0.87%22.77-0.05%0.59%
2019-10-1722.6022.6622.2922.44-0.27%-0.11%-1.51%7,155,500160,751,00057%22.47-0.20%22.59-0.38%22.76-0.49%22.79-0.02%0.67%
2019-10-1622.7522.9822.2222.50-1.75%-0.04%-1.27%10,635,900239,418,00080%22.51-0.88%22.68-0.81%22.88-0.17%22.790.03%0.85%
2019-10-1522.4023.0221.9622.901.42%0.84%0.51%14,566,400330,790,000111%22.71-0.10%22.86-0.67%22.92-0.21%22.780.21%0.97%
2019-10-1423.5123.6022.4522.58-3.91%-0.67%-0.69%22,662,800515,180,000175%22.73-2.43%23.02-0.46%22.96-0.18%22.740.46%1.05%
2019-10-1123.2423.6722.8923.500.00%0.86%3.83%11,839,200275,842,000106%23.30-0.03%23.120.56%23.000.85%22.630.94%1.04%