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
2019-08-2318.4018.7118.2318.611.14%0.68%1.39%7,985,700147,608,00050%18.480.92%18.320.36%18.360.47%18.350.38%0.48%
2019-08-2218.0818.4918.0018.401.55%0.46%0.63%7,076,800129,617,00044%18.320.95%18.25-0.49%18.280.44%18.290.27%0.43%
2019-08-2118.2818.3118.0218.12-1.09%-0.13%-0.63%7,539,100136,787,00045%18.14-0.84%18.340.24%18.20-0.26%18.240.31%0.42%
2019-08-2018.4018.4718.1318.32-0.65%0.12%0.78%8,440,600154,446,00050%18.30-1.00%18.300.61%18.25-1.04%18.180.50%0.40%
2019-08-1918.4018.9918.2118.441.43%-0.23%1.94%13,407,300247,806,00079%18.482.02%18.190.01%18.440.47%18.090.42%0.35%
2019-08-1618.0818.3717.8118.180.55%0.34%0.93%13,343,000241,748,00078%18.120.67%18.19-1.60%18.350.35%18.010.19%0.36%
2019-08-1517.6518.3717.5018.080.11%0.46%0.56%15,569,900280,211,00093%18.00-1.70%18.480.17%18.290.18%17.980.11%0.37%
2019-08-1419.1819.1817.9218.06-5.49%-1.36%0.56%31,570,500578,036,000199%18.31-2.99%18.450.57%18.250.76%17.960.55%0.40%
2019-08-1318.3319.3918.1319.114.48%1.26%6.99%33,342,600629,291,000259%18.874.97%18.353.49%18.123.46%17.861.78%0.36%
2019-08-1217.1018.4617.1018.296.09%1.72%4.22%20,238,200363,882,000188%17.983.44%17.731.70%17.511.00%17.550.27%0.22%
2019-08-0917.4917.7117.1117.24-0.81%-0.82%-1.50%10,479,700182,160,000102%17.38-0.30%17.430.93%17.34-0.16%17.50-0.11%0.24%
除权分界线,2019年08月09日,10股派1.700元(以下数据已经复权)
2019-08-0817.0717.6617.0717.382.42%-0.32%-0.80%11,895,100209,412,000116%17.441.88%17.270.22%17.37-0.01%17.520.20%0.27%
2019-08-0716.9017.4016.7816.971.25%-0.84%-2.95%10,541,200182,195,000107%17.112.22%17.23-0.42%17.37-0.29%17.490.13%0.23%
2019-08-0616.6816.8816.5516.76-1.00%0.11%-4.03%11,433,900193,370,000110%16.74-3.28%17.31-1.45%17.42-1.06%17.46-0.03%0.21%
2019-08-0517.3817.8316.8316.93-2.36%-2.19%-3.09%12,871,800224,984,000133%17.31-0.46%17.56-0.31%17.60-0.62%17.470.55%0.21%
2019-08-0217.2317.6417.2117.34-1.59%-0.28%-0.20%9,101,600159,814,00095%17.39-0.66%17.62-0.42%17.710.03%17.370.26%0.18%
2019-08-0117.5517.6517.2817.620.92%0.66%1.68%9,580,800169,332,000102%17.500.36%17.69-0.51%17.710.43%17.330.35%0.19%
2019-07-3117.4817.6217.2917.46-1.02%0.11%1.11%6,522,800114,872,00072%17.44-0.99%17.780.25%17.630.71%17.270.22%0.20%
2019-07-3017.8317.8317.4817.64-0.28%0.14%2.37%7,164,900127,434,00081%17.62-0.48%17.740.79%17.510.91%17.230.34%0.10%
2019-07-2917.5217.8717.4117.690.57%-0.06%3.01%12,137,800216,916,000137%17.701.77%17.601.71%17.351.56%17.170.50%0.03%
2019-07-2617.0017.5916.9617.593.35%1.13%2.94%11,278,900198,088,000127%17.392.46%17.301.59%17.080.70%17.090.14%-0.08%
2019-07-2517.0017.0716.8517.020.12%0.27%-0.26%6,420,800110,082,00073%16.98-0.11%17.030.70%16.970.15%17.06-0.17%-0.11%
2019-07-2416.5217.1216.5217.002.84%0.04%-0.54%13,792,100236,721,000148%16.992.90%16.910.51%16.940.36%17.09-0.09%-0.11%
2019-07-2316.6316.6316.4316.53-0.90%0.09%-3.38%7,279,700121,462,00076%16.52-0.54%16.83-0.39%16.88-0.44%17.11-0.03%-0.11%
2019-07-2216.7616.8716.3716.68-0.24%0.45%-2.54%13,078,500219,386,000122%16.61-1.62%16.89-0.75%16.95-0.82%17.110.25%-0.14%
2019-07-1916.7317.1316.6916.720.36%-0.94%-2.06%7,810,200133,149,00067%16.880.60%17.02-0.06%17.09-0.54%17.070.43%-0.21%
2019-07-1816.7616.8916.5816.66-1.36%-0.70%-1.99%5,966,200101,115,00041%16.78-0.68%17.03-0.64%17.19-0.41%17.000.41%-0.31%
2019-07-1716.7817.0416.6816.890.00%-0.01%-0.23%5,474,30093,404,00030%16.89-0.05%17.14-0.68%17.26-0.15%16.93-0.80%-0.45%
2019-07-1617.1317.1316.7916.89-1.63%-0.06%-1.03%8,623,000147,191,00040%16.90-0.97%17.26-0.48%17.280.38%17.07-0.36%-0.29%
2019-07-1517.3317.3916.7517.170.00%0.62%0.25%11,096,700191,250,00052%17.07-1.38%17.34-0.08%17.220.92%17.13-0.59%-0.13%