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、牧业林业农业粮食及饲料加工煤炭开采_h石油_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学农药化学原料及化学制品橡胶制造塑料制造化学肥料石油加工及炼焦_h化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h钢铁_h金属制品非金属矿物制品_h有色金属_h水泥制造_h专用设备制造_h航空航天器制造普通机械制造交通运输设备制造_h汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业水力发电煤气供水煤电_h电力设备建筑业建筑材料建筑施工公路运输_h航运_h机场运输物流空运_h港口铁路_h计算机硬件计算机软件通讯设备_h计算机应用服务零售业批发和贸易银行_h保险_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类下月解禁退市停牌本月解禁2月后解禁次新股资产重组中航工业太阳能令家反腐概念安邦概念创新创投上证180火炬计划国家队救市概念高校科技上证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 2021-04-20 13.30 13.44 12.99 13.21 -1.05% -0.63% 1.54% 12,164,700 161,720,000 103% 13.29 0.53% 13.16 1.11% 13.03 0.88% 13.01 0.14% -0.24% 2021-04-19 12.92 13.37 12.92 13.35 3.49% 0.95% 2.76% 20,500,600 271,092,000 182% 13.22 2.89% 13.01 1.79% 12.92 0.99% 12.99 0.24% -0.31% 2021-04-16 12.70 12.93 12.69 12.90 1.90% 0.37% -0.47% 9,601,900 123,401,000 90% 12.85 0.95% 12.79 0.31% 12.79 -0.21% 12.96 -0.30% -0.40% 2021-04-15 12.75 12.89 12.61 12.66 -1.33% -0.56% -2.62% 9,658,400 122,963,000 90% 12.73 -0.31% 12.75 -0.39% 12.82 -0.71% 13.00 -0.44% -0.44% 2021-04-14 12.61 12.91 12.53 12.83 1.26% 0.46% -1.74% 9,108,800 116,331,000 84% 12.77 0.25% 12.80 -0.51% 12.91 -0.55% 13.06 -0.46% -0.47% 2021-04-13 12.90 12.92 12.64 12.67 -1.71% -0.54% -3.41% 13,371,200 170,342,000 117% 12.74 -1.16% 12.86 -1.19% 12.99 -0.72% 13.12 -0.50% -0.54% 2021-04-12 13.08 13.09 12.82 12.89 -1.07% 0.02% -2.22% 10,688,400 137,756,000 94% 12.89 -1.06% 13.02 -0.72% 13.08 -0.37% 13.18 -0.31% -0.53% 2021-04-09 12.99 13.11 12.97 13.03 0.00% 0.03% -1.47% 8,233,200 107,247,000 68% 13.03 -0.57% 13.11 -0.33% 13.13 -0.32% 13.22 0.01% -0.52% 2021-04-08 13.20 13.20 13.01 13.03 -2.03% -0.54% -1.46% 15,600,400 204,384,000 119% 13.10 -0.68% 13.15 -0.13% 13.17 -0.44% 13.22 -0.32% -0.54% 2021-04-07 13.22 13.32 13.07 13.30 0.68% 0.83% 0.26% 10,600,900 139,835,000 79% 13.19 -0.21% 13.17 -0.21% 13.23 -0.29% 13.27 -0.48% -0.51% 2021-04-06 13.21 13.31 13.15 13.21 0.53% -0.07% -0.89% 6,739,000 89,085,000 49% 13.22 0.74% 13.20 -0.32% 13.27 -0.06% 13.33 -0.55% -0.41% 2021-04-02 13.26 13.26 13.06 13.14 -0.98% 0.14% -1.96% 11,331,200 148,693,000 77% 13.12 -1.15% 13.24 -0.60% 13.27 -0.21% 13.40 -0.70% -0.31% 2021-04-01 13.39 13.43 13.20 13.27 -0.52% -0.03% -1.68% 9,704,100 128,814,000 63% 13.27 -0.51% 13.32 0.02% 13.30 0.30% 13.50 -0.69% -0.20% 2021-03-31 13.35 13.47 13.24 13.34 -0.22% -0.01% -1.85% 10,148,100 135,395,000 63% 13.34 0.03% 13.32 0.16% 13.26 -0.20% 13.59 -0.70% -0.09% 2021-03-30 13.34 13.45 13.20 13.37 0.83% 0.24% -2.32% 14,223,000 189,705,000 83% 13.34 0.44% 13.30 0.56% 13.29 -0.62% 13.69 -1.12% 0.03% 2021-03-29 13.26 13.38 13.16 13.26 0.53% -0.15% -4.20% 13,750,200 182,601,000 69% 13.28 0.02% 13.22 -0.40% 13.37 -0.91% 13.84 -0.48% 0.26% 2021-03-26 13.16 13.50 13.14 13.19 1.07% -0.66% -5.17% 18,295,900 242,938,000 80% 13.28 1.12% 13.28 -1.12% 13.49 -1.15% 13.91 -0.17% 0.41% 2021-03-25 13.31 13.39 12.99 13.05 -1.95% -0.62% -6.34% 19,364,300 254,282,000 85% 13.13 -2.18% 13.43 -2.18% 13.65 -1.78% 13.93 -0.19% 0.44% 2021-03-24 13.70 13.73 13.28 13.31 -3.34% -0.84% -4.65% 18,573,900 249,316,000 84% 13.42 -3.10% 13.73 -1.66% 13.90 -1.44% 13.96 -0.02% 0.42% 2021-03-23 13.97 14.06 13.70 13.77 -1.50% -0.60% -1.38% 13,484,400 186,803,000 65% 13.85 -0.92% 13.96 -0.92% 14.10 -0.80% 13.96 0.49% 0.38% 2021-03-22 13.88 14.15 13.82 13.98 0.58% -0.01% 0.62% 15,187,700 212,339,000 72% 13.98 -0.21% 14.09 -0.79% 14.21 0.28% 13.89 0.44% 0.31% 2021-03-19 14.10 14.28 13.86 13.90 -2.46% -0.79% 0.48% 18,108,900 253,716,000 85% 14.01 -1.79% 14.20 -0.80% 14.17 0.38% 13.83 0.41% 0.22% 2021-03-18 14.38 14.50 14.13 14.25 -1.04% -0.11% 3.43% 16,344,500 233,171,000 79% 14.27 -0.38% 14.31 0.87% 14.12 0.88% 13.78 0.45% 0.20% 2021-03-17 14.30 14.46 14.20 14.40 -0.07% 0.56% 4.99% 18,544,300 265,548,000 90% 14.32 -0.06% 14.19 0.95% 14.00 0.93% 13.72 0.51% 0.22% 2021-03-16 14.06 14.59 14.00 14.41 2.64% 0.57% 5.59% 37,846,300 542,290,000 188% 14.33 2.31% 14.06 2.25% 13.87 2.21% 13.65 1.16% 0.23% 2021-03-15 13.64 14.23 13.50 14.04 4.00% 0.25% 4.08% 42,042,300 588,802,000 235% 14.01 4.22% 13.75 3.17% 13.57 2.25% 13.49 1.06% 0.19% 2021-03-12 13.38 13.53 13.27 13.50 0.97% 0.46% 1.14% 13,329,400 179,124,000 82% 13.44 0.52% 13.32 0.72% 13.27 0.13% 13.35 0.08% 0.19% 2021-03-11 13.13 13.56 13.07 13.37 1.91% 0.01% 0.25% 18,033,700 241,070,000 102% 13.37 1.95% 13.23 0.30% 13.25 -0.19% 13.34 -0.41% 0.26% 2021-03-10 13.17 13.24 13.02 13.12 -0.15% 0.06% -2.03% 10,964,700 143,771,000 57% 13.11 -0.41% 13.19 -0.42% 13.28 -0.46% 13.39 -0.37% 0.45% 2021-03-09 13.20 13.45 12.81 13.14 0.00% -0.20% -2.24% 19,745,700 259,976,000 94% 13.17 -0.71% 13.25 -0.83% 13.34 -0.37% 13.44 -0.21% 0.68% 显示更早数据