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:渔业、牧业林业粮食及饲料加工农业石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学肥料塑料制造化学农药石油加工及炼焦_h化学纤维制造_h橡胶制造化学原料及化学制品电子元器件制造电器机械及器材制造_h家电_h金属制品非金属矿物制品_h有色金属_h水泥制造_h钢铁_h专用设备制造_h汽车制造航空航天器制造普通机械制造交通运输设备制造_h中药材及中成药加工_h生物制品医药制造业_h其他制造业电力设备煤电_h煤气供水水力发电建筑施工建筑材料建筑业铁路_h港口机场运输物流公路运输_h航运_h空运_h通讯设备_h计算机硬件计算机软件计算机应用服务批发和贸易零售业保险_h银行_h证券信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市中航工业2月后解禁停牌资产重组下月解禁次新股本月解禁太阳能国家队救市概念创新创投上证180高校科技安邦概念火炬计划令家反腐概念上证50 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 2019-08-23 18.40 18.71 18.23 18.61 1.14% 0.68% 1.39% 7,985,700 147,608,000 50% 18.48 0.92% 18.32 0.36% 18.36 0.47% 18.35 0.38% 0.48% 2019-08-22 18.08 18.49 18.00 18.40 1.55% 0.46% 0.63% 7,076,800 129,617,000 44% 18.32 0.95% 18.25 -0.49% 18.28 0.44% 18.29 0.27% 0.43% 2019-08-21 18.28 18.31 18.02 18.12 -1.09% -0.13% -0.63% 7,539,100 136,787,000 45% 18.14 -0.84% 18.34 0.24% 18.20 -0.26% 18.24 0.31% 0.42% 2019-08-20 18.40 18.47 18.13 18.32 -0.65% 0.12% 0.78% 8,440,600 154,446,000 50% 18.30 -1.00% 18.30 0.61% 18.25 -1.04% 18.18 0.50% 0.40% 2019-08-19 18.40 18.99 18.21 18.44 1.43% -0.23% 1.94% 13,407,300 247,806,000 79% 18.48 2.02% 18.19 0.01% 18.44 0.47% 18.09 0.42% 0.35% 2019-08-16 18.08 18.37 17.81 18.18 0.55% 0.34% 0.93% 13,343,000 241,748,000 78% 18.12 0.67% 18.19 -1.60% 18.35 0.35% 18.01 0.19% 0.36% 2019-08-15 17.65 18.37 17.50 18.08 0.11% 0.46% 0.56% 15,569,900 280,211,000 93% 18.00 -1.70% 18.48 0.17% 18.29 0.18% 17.98 0.11% 0.37% 2019-08-14 19.18 19.18 17.92 18.06 -5.49% -1.36% 0.56% 31,570,500 578,036,000 199% 18.31 -2.99% 18.45 0.57% 18.25 0.76% 17.96 0.55% 0.40% 2019-08-13 18.33 19.39 18.13 19.11 4.48% 1.26% 6.99% 33,342,600 629,291,000 259% 18.87 4.97% 18.35 3.49% 18.12 3.46% 17.86 1.78% 0.36% 2019-08-12 17.10 18.46 17.10 18.29 6.09% 1.72% 4.22% 20,238,200 363,882,000 188% 17.98 3.44% 17.73 1.70% 17.51 1.00% 17.55 0.27% 0.22% 2019-08-09 17.49 17.71 17.11 17.24 -0.81% -0.82% -1.50% 10,479,700 182,160,000 102% 17.38 -0.30% 17.43 0.93% 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) 2019-08-08 17.07 17.66 17.07 17.38 2.42% -0.32% -0.80% 11,895,100 209,412,000 116% 17.44 1.88% 17.27 0.22% 17.37 -0.01% 17.52 0.20% 0.27% 2019-08-07 16.90 17.40 16.78 16.97 1.25% -0.84% -2.95% 10,541,200 182,195,000 107% 17.11 2.22% 17.23 -0.42% 17.37 -0.29% 17.49 0.13% 0.23% 2019-08-06 16.68 16.88 16.55 16.76 -1.00% 0.11% -4.03% 11,433,900 193,370,000 110% 16.74 -3.28% 17.31 -1.45% 17.42 -1.06% 17.46 -0.03% 0.21% 2019-08-05 17.38 17.83 16.83 16.93 -2.36% -2.19% -3.09% 12,871,800 224,984,000 133% 17.31 -0.46% 17.56 -0.31% 17.60 -0.62% 17.47 0.55% 0.21% 2019-08-02 17.23 17.64 17.21 17.34 -1.59% -0.28% -0.20% 9,101,600 159,814,000 95% 17.39 -0.66% 17.62 -0.42% 17.71 0.03% 17.37 0.26% 0.18% 2019-08-01 17.55 17.65 17.28 17.62 0.92% 0.66% 1.68% 9,580,800 169,332,000 102% 17.50 0.36% 17.69 -0.51% 17.71 0.43% 17.33 0.35% 0.19% 2019-07-31 17.48 17.62 17.29 17.46 -1.02% 0.11% 1.11% 6,522,800 114,872,000 72% 17.44 -0.99% 17.78 0.25% 17.63 0.71% 17.27 0.22% 0.20% 2019-07-30 17.83 17.83 17.48 17.64 -0.28% 0.14% 2.37% 7,164,900 127,434,000 81% 17.62 -0.48% 17.74 0.79% 17.51 0.91% 17.23 0.34% 0.10% 2019-07-29 17.52 17.87 17.41 17.69 0.57% -0.06% 3.01% 12,137,800 216,916,000 137% 17.70 1.77% 17.60 1.71% 17.35 1.56% 17.17 0.50% 0.03% 2019-07-26 17.00 17.59 16.96 17.59 3.35% 1.13% 2.94% 11,278,900 198,088,000 127% 17.39 2.46% 17.30 1.59% 17.08 0.70% 17.09 0.14% -0.08% 2019-07-25 17.00 17.07 16.85 17.02 0.12% 0.27% -0.26% 6,420,800 110,082,000 73% 16.98 -0.11% 17.03 0.70% 16.97 0.15% 17.06 -0.17% -0.11% 2019-07-24 16.52 17.12 16.52 17.00 2.84% 0.04% -0.54% 13,792,100 236,721,000 148% 16.99 2.90% 16.91 0.51% 16.94 0.36% 17.09 -0.09% -0.11% 2019-07-23 16.63 16.63 16.43 16.53 -0.90% 0.09% -3.38% 7,279,700 121,462,000 76% 16.52 -0.54% 16.83 -0.39% 16.88 -0.44% 17.11 -0.03% -0.11% 2019-07-22 16.76 16.87 16.37 16.68 -0.24% 0.45% -2.54% 13,078,500 219,386,000 122% 16.61 -1.62% 16.89 -0.75% 16.95 -0.82% 17.11 0.25% -0.14% 2019-07-19 16.73 17.13 16.69 16.72 0.36% -0.94% -2.06% 7,810,200 133,149,000 67% 16.88 0.60% 17.02 -0.06% 17.09 -0.54% 17.07 0.43% -0.21% 2019-07-18 16.76 16.89 16.58 16.66 -1.36% -0.70% -1.99% 5,966,200 101,115,000 41% 16.78 -0.68% 17.03 -0.64% 17.19 -0.41% 17.00 0.41% -0.31% 2019-07-17 16.78 17.04 16.68 16.89 0.00% -0.01% -0.23% 5,474,300 93,404,000 30% 16.89 -0.05% 17.14 -0.68% 17.26 -0.15% 16.93 -0.80% -0.45% 2019-07-16 17.13 17.13 16.79 16.89 -1.63% -0.06% -1.03% 8,623,000 147,191,000 40% 16.90 -0.97% 17.26 -0.48% 17.28 0.38% 17.07 -0.36% -0.29% 2019-07-15 17.33 17.39 16.75 17.17 0.00% 0.62% 0.25% 11,096,700 191,250,000 52% 17.07 -1.38% 17.34 -0.08% 17.22 0.92% 17.13 -0.59% -0.13% 显示更早数据