工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:农业粮食及饲料加工林业渔业、牧业煤炭开采_h石油_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷塑料制造石油加工及炼焦_h化学肥料橡胶制造化学农药化学纤维制造_h化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造有色金属_h钢铁_h非金属矿物制品_h水泥制造_h金属制品普通机械制造航空航天器制造交通运输设备制造_h汽车制造专用设备制造_h中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h电力设备煤气供水水力发电建筑施工建筑业建筑材料空运_h铁路_h港口航运_h运输物流公路运输_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h信托证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类2月后解禁资产重组本月解禁下月解禁次新股中航工业停牌退市太阳能国家队救市概念安邦概念创新创投上证50高校科技上证180令家反腐概念火炬计划 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2021-01-20 13.16 13.25 12.95 13.06 -0.68% -0.33% -0.24% 12,361,800 161,979,000 57% 13.10 0.32% 13.03 0.06% 13.08 -0.60% 13.09 -0.34% -0.41% 2021-01-19 12.94 13.30 12.79 13.15 2.02% 0.68% 0.10% 18,274,000 238,674,000 81% 13.06 0.86% 13.02 -0.44% 13.16 0.11% 13.14 -0.47% -0.37% 2021-01-18 13.04 13.13 12.84 12.89 -1.15% -0.46% -2.34% 20,540,500 266,000,000 89% 12.95 -0.85% 13.08 -1.34% 13.14 -0.09% 13.20 -0.68% -0.33% 2021-01-15 13.10 13.24 12.96 13.04 -0.31% -0.16% -1.87% 15,339,400 200,348,000 67% 13.06 -1.16% 13.25 0.21% 13.15 0.02% 13.29 -0.55% -0.25% 2021-01-14 13.48 13.48 13.04 13.08 -3.61% -1.01% -2.11% 20,687,700 273,377,000 90% 13.21 -1.45% 13.23 0.53% 13.15 0.38% 13.36 -0.17% -0.20% 2021-01-13 13.10 13.71 12.93 13.57 3.83% 1.21% 1.38% 24,582,700 329,602,000 113% 13.41 3.42% 13.16 1.00% 13.10 -0.15% 13.39 0.00% -0.24% 2021-01-12 12.90 13.11 12.80 13.07 1.48% 0.81% -2.35% 16,240,000 210,546,000 78% 12.97 -0.14% 13.03 -0.12% 13.12 -0.91% 13.39 -0.20% -0.31% 2021-01-11 13.01 13.18 12.86 12.88 -2.28% -0.79% -3.97% 17,800,100 231,105,000 87% 12.98 -0.84% 13.04 -1.04% 13.24 -1.10% 13.41 -0.31% -0.35% 2021-01-08 12.80 13.38 12.70 13.18 2.73% 0.66% -2.03% 25,773,800 337,465,000 135% 13.09 0.45% 13.18 -1.24% 13.39 -1.14% 13.45 -0.37% -0.35% 2021-01-07 13.53 13.61 12.76 12.83 -5.24% -1.57% -4.98% 44,866,100 584,820,000 258% 13.04 -4.40% 13.34 -3.28% 13.54 -1.89% 13.50 -1.03% -0.37% 2021-01-06 13.70 13.91 13.43 13.54 -1.96% -0.70% -0.76% 18,756,400 255,740,000 139% 13.64 -0.91% 13.80 -0.83% 13.81 0.04% 13.64 0.07% -0.35% 2021-01-05 13.88 13.89 13.63 13.81 -1.64% 0.36% 1.28% 20,092,000 276,458,000 143% 13.76 -1.64% 13.91 0.14% 13.80 0.58% 13.64 -0.07% -0.51% 2021-01-04 14.10 14.17 13.83 14.04 -0.64% 0.36% 2.90% 19,132,200 267,632,000 145% 13.99 -0.01% 13.89 1.18% 13.72 0.89% 13.64 0.10% -0.58% 2020-12-31 13.80 14.30 13.70 14.13 3.67% 1.00% 3.66% 18,685,600 261,418,000 155% 13.99 3.39% 13.73 2.41% 13.60 1.55% 13.63 0.03% -0.64% 2020-12-30 13.36 13.72 13.25 13.63 1.94% 0.73% 0.02% 10,509,900 142,206,000 92% 13.53 0.70% 13.41 0.34% 13.39 0.32% 13.63 -0.59% -0.70% 2020-12-29 13.18 13.61 13.18 13.37 0.75% -0.50% -2.47% 9,705,800 130,419,000 84% 13.44 1.26% 13.36 0.32% 13.35 -0.62% 13.71 -0.72% -0.68% 2020-12-28 13.43 13.45 13.17 13.27 -1.56% 0.00% -3.90% 12,073,800 160,223,000 100% 13.27 -1.10% 13.32 -0.26% 13.43 -0.94% 13.81 -0.61% -0.67% 2020-12-25 13.25 13.50 13.22 13.48 0.97% 0.47% -2.97% 5,702,700 76,511,000 50% 13.42 0.73% 13.35 -0.93% 13.56 -0.71% 13.89 -0.34% -0.67% 2020-12-24 13.35 13.41 13.18 13.35 0.00% 0.23% -4.23% 7,808,100 104,003,000 64% 13.32 -0.17% 13.48 -1.00% 13.66 -0.94% 13.94 -0.48% -0.68% 2020-12-23 13.39 13.46 13.25 13.35 0.00% 0.05% -4.69% 12,231,700 163,205,000 101% 13.34 -1.81% 13.61 -1.33% 13.79 -1.33% 14.01 -0.87% -0.64% 2020-12-22 13.96 13.96 13.31 13.35 -5.45% -1.76% -5.52% 25,642,000 348,440,000 218% 13.59 -2.37% 13.80 -2.43% 13.97 -2.09% 14.13 -1.51% -0.57% 2020-12-21 14.05 14.15 13.63 14.12 -0.63% 1.44% -1.58% 12,875,200 179,206,000 127% 13.92 -2.30% 14.14 -1.65% 14.27 -0.65% 14.35 -0.82% -0.41% 2020-12-18 14.43 14.43 14.15 14.21 -1.52% -0.26% -1.76% 8,264,200 117,740,000 85% 14.25 -0.83% 14.38 -0.34% 14.36 0.27% 14.47 -0.52% -0.32% 2020-12-17 14.50 14.52 14.20 14.43 0.35% 0.45% -0.76% 8,556,300 122,916,000 88% 14.37 -0.94% 14.43 0.19% 14.33 -0.01% 14.54 -0.51% -0.30% 2020-12-16 14.60 14.70 14.36 14.38 -1.37% -0.84% -1.60% 9,237,900 133,972,000 92% 14.50 0.64% 14.40 0.95% 14.33 -0.11% 14.61 -0.44% -0.27% 2020-12-15 14.26 14.70 14.03 14.58 2.24% 1.18% -0.67% 12,634,900 182,064,000 117% 14.41 1.31% 14.26 0.30% 14.34 -0.63% 14.68 -0.60% -0.30% 2020-12-14 14.24 14.32 14.11 14.26 0.56% 0.25% -3.43% 6,549,600 93,164,000 57% 14.22 0.71% 14.22 -0.83% 14.43 -0.85% 14.77 -0.64% -0.29% 2020-12-11 14.46 14.47 13.99 14.18 -1.18% 0.40% -4.59% 12,069,600 170,477,000 87% 14.12 -1.88% 14.34 -1.88% 14.56 -1.43% 14.86 -0.44% -0.20% 2020-12-10 14.46 14.53 14.32 14.35 -0.76% -0.31% -3.87% 6,337,800 91,226,000 47% 14.39 -1.05% 14.61 -0.97% 14.77 -0.71% 14.93 -0.06% -0.12% 2020-12-09 14.78 14.78 14.36 14.46 0.00% -0.59% -3.19% 10,653,300 154,959,000 75% 14.55 -1.74% 14.76 -1.15% 14.87 -0.60% 14.94 -0.17% -0.09% 显示更早数据