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
2020-08-0414.1614.2714.0114.140.25%0.08%-1.04%27,526,200388,894,000102%14.130.66%14.170.05%14.140.27%14.29-0.47%-1.02%
除权分界线,2020年08月04日,10股派1.450元(以下数据已经复权)
2020-08-0314.1214.2113.9614.110.36%0.50%-1.76%35,572,800504,422,000136%14.04-0.26%14.170.23%14.110.28%14.36-0.65%-1.04%
2020-07-3113.9114.2613.8614.061.15%-0.11%-2.74%20,451,000290,725,00078%14.070.85%14.130.69%14.07-0.48%14.45-0.52%-1.04%
2020-07-3014.2714.2713.8113.90-2.04%-0.42%-4.34%23,062,700325,131,00084%13.950.00%14.040.19%14.13-0.74%14.53-1.19%-1.01%
2020-07-2913.6814.2513.5414.193.73%1.66%-3.51%25,570,900360,488,00087%13.951.45%14.01-1.06%14.24-1.33%14.70-1.85%-0.88%
2020-07-2813.9213.9913.6013.68-0.87%-0.57%-8.70%21,597,600300,171,00067%13.75-0.84%14.16-1.46%14.43-1.14%14.98-1.18%-0.66%
2020-07-2714.0514.1713.7113.80-1.78%-0.53%-8.99%18,843,600264,082,00057%13.87-3.10%14.37-1.85%14.60-0.94%15.16-1.41%-0.53%
2020-07-2414.3214.6413.9514.05-2.77%-1.87%-8.64%28,148,200406,930,00081%14.31-0.16%14.64-0.91%14.74-0.67%15.37-1.34%-0.34%
2020-07-2314.7314.7314.0614.45-2.30%0.77%-7.30%37,599,200544,421,000100%14.34-3.75%14.77-1.18%14.84-1.85%15.58-1.14%-0.14%
2020-07-2214.8515.1114.7214.790.14%-0.73%-6.20%27,715,300416,804,00075%14.890.54%14.950.15%15.11-2.06%15.76-0.46%0.02%
2020-07-2114.9015.0114.6914.77-0.74%-0.33%-6.76%19,606,100293,289,00051%14.810.58%14.93-1.56%15.43-1.03%15.84-0.65%0.10%
2020-07-2014.7314.9514.4214.881.22%1.00%-6.68%34,608,400514,718,00082%14.73-0.67%15.17-3.40%15.59-1.99%15.94-0.61%0.25%
2020-07-1715.0415.1614.4614.70-1.41%-0.89%-8.37%29,198,100437,164,00067%14.83-4.05%15.70-1.88%15.91-1.42%16.04-0.22%0.38%
2020-07-1616.0816.0914.7614.91-6.29%-3.54%-7.27%36,440,300568,360,00085%15.45-4.35%16.00-1.59%16.14-0.58%16.070.04%0.40%
2020-07-1516.0316.3615.8215.910.32%-1.55%-1.01%41,498,200676,427,000101%16.161.39%16.260.08%16.230.44%16.070.34%0.41%
2020-07-1416.1616.2215.7515.86-2.52%-0.50%-0.98%27,876,100448,222,00072%15.93-1.60%16.250.01%16.16-0.28%16.010.18%0.37%
2020-07-1316.3416.4915.9716.27-0.97%0.44%1.76%41,286,900674,534,000113%16.190.48%16.240.75%16.210.43%15.980.48%0.32%
2020-07-1016.0016.5415.6616.432.56%1.92%3.26%53,146,100864,141,000157%16.120.86%16.12-0.11%16.140.77%15.910.61%0.22%
2020-07-0915.9016.1415.7816.020.82%0.24%1.30%40,221,700648,458,000132%15.981.26%16.140.31%16.010.66%15.810.50%0.11%
2020-07-0815.9015.9515.6115.89-0.44%0.68%0.97%36,759,700585,315,000130%15.78-2.43%16.090.55%15.910.33%15.730.31%-0.03%
2020-07-0716.3416.6315.8915.96-1.60%-1.34%1.73%49,317,600804,658,000193%16.172.02%16.001.68%15.861.25%15.680.83%-0.14%
2020-07-0615.4916.2815.3716.224.78%2.30%4.25%50,841,900813,258,000227%15.852.81%15.741.42%15.661.39%15.550.68%-0.29%
2020-07-0315.7615.8015.3115.48-1.59%0.37%0.17%34,225,300532,665,000181%15.420.04%15.520.42%15.450.48%15.450.07%-0.40%
2020-07-0215.2615.7515.0815.733.01%2.03%1.85%38,659,200601,434,000231%15.411.57%15.451.38%15.370.86%15.440.08%-0.47%
2020-07-0115.1615.3614.9915.271.13%0.60%-1.05%15,588,400238,804,000108%15.170.13%15.240.12%15.24-0.13%15.43-0.05%-0.58%
2020-06-3015.0815.3514.9615.101.00%-0.39%-2.20%12,797,700195,792,00086%15.151.38%15.220.17%15.26-0.56%15.43-0.28%-0.68%
2020-06-2915.0515.1014.8814.95-1.58%-0.02%-3.44%12,955,300195,534,00086%14.95-1.15%15.20-0.63%15.35-0.71%15.48-0.53%-0.66%
2020-06-2415.1815.3714.9615.190.07%0.42%-2.41%17,481,500266,884,000119%15.120.39%15.29-1.00%15.46-0.49%15.56-0.56%-0.55%
2020-06-2315.2115.2114.9315.18-0.20%0.74%-3.02%15,988,900243,173,000114%15.06-1.24%15.45-1.16%15.53-0.65%15.65-0.81%-0.45%
2020-06-2215.6615.7015.1615.210.00%-0.31%-3.61%17,513,300269,671,000130%15.25-2.57%15.63-0.67%15.630.08%15.78-0.87%-0.31%