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、牧业农业林业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学纤维制造_h化学原料及化学制品石油加工及炼焦_h化学农药化学肥料塑料制造橡胶制造电子元器件制造电器机械及器材制造_h家电_h金属制品水泥制造_h有色金属_h非金属矿物制品_h钢铁_h交通运输设备制造_h专用设备制造_h航空航天器制造汽车制造普通机械制造中药材及中成药加工_h医药制造业_h生物制品其他制造业煤电_h电力设备水力发电煤气供水建筑施工建筑业建筑材料空运_h铁路_h公路运输_h运输物流航运_h机场港口计算机硬件计算机应用服务计算机软件通讯设备_h零售业批发和贸易信托银行_h证券保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类退市次新股中航工业停牌下月解禁本月解禁资产重组2月后解禁太阳能国家队救市概念火炬计划令家反腐概念上证50创新创投上证180高校科技安邦概念 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 2020-10-22 13.27 13.30 13.08 13.17 -1.13% 0.08% -2.57% 8,674,200 114,141,000 61% 13.16 -1.23% 13.24 -0.46% 13.31 -0.70% 13.52 -0.22% -0.40% 2020-10-21 13.22 13.42 13.20 13.32 0.76% -0.02% -1.68% 12,995,800 173,138,000 92% 13.32 1.02% 13.30 -0.27% 13.40 -0.47% 13.55 -0.24% -0.45% 2020-10-20 13.26 13.26 13.15 13.22 -0.30% 0.24% -2.66% 8,671,800 114,373,000 62% 13.19 -1.18% 13.34 -0.87% 13.46 -0.59% 13.58 -0.25% -0.47% 2020-10-19 13.42 13.52 13.21 13.26 -1.12% -0.65% -2.61% 13,118,300 175,092,000 96% 13.35 -0.52% 13.45 -0.61% 13.54 -0.59% 13.62 -0.23% -0.48% 2020-10-16 13.39 13.49 13.36 13.41 -0.15% -0.05% -1.73% 13,475,200 180,802,000 101% 13.42 -0.79% 13.54 -0.65% 13.62 -0.34% 13.65 -0.31% -0.51% 2020-10-15 13.73 13.77 13.41 13.43 -2.54% -0.70% -1.88% 25,807,900 349,018,000 194% 13.52 -1.07% 13.62 -0.90% 13.67 -0.39% 13.69 -0.47% -0.56% 2020-10-14 13.77 13.78 13.60 13.78 -0.14% 0.80% 0.20% 13,779,400 188,369,000 118% 13.67 -0.79% 13.75 -0.07% 13.72 -0.08% 13.75 -0.49% -0.59% 2020-10-13 13.91 13.92 13.71 13.80 -0.79% 0.15% -0.14% 12,438,100 171,382,000 97% 13.78 -0.06% 13.76 0.27% 13.73 0.09% 13.82 -0.53% -0.64% 2020-10-12 13.70 13.92 13.59 13.91 1.98% 0.89% 0.13% 16,236,100 223,839,000 126% 13.79 0.64% 13.72 0.26% 13.72 0.24% 13.89 -0.65% -0.61% 2020-10-09 13.72 13.82 13.60 13.64 0.22% -0.43% -2.45% 12,631,700 173,039,000 97% 13.70 0.54% 13.68 -0.03% 13.69 -0.25% 13.98 -0.60% -0.54% 2020-09-30 13.70 13.73 13.52 13.61 -0.51% -0.12% -3.25% 8,752,000 119,253,000 66% 13.63 -0.67% 13.69 -0.10% 13.72 -0.51% 14.07 -0.78% -0.50% 2020-09-29 13.81 13.84 13.64 13.68 -0.58% -0.28% -3.51% 9,286,700 127,399,000 65% 13.72 -0.02% 13.70 -0.34% 13.79 -0.75% 14.18 -0.41% -0.43% 2020-09-28 13.66 13.84 13.64 13.76 0.95% 0.28% -3.35% 7,817,200 107,262,000 49% 13.72 0.37% 13.75 -0.56% 13.90 -0.90% 14.24 -0.30% -0.43% 2020-09-25 13.81 13.85 13.55 13.63 -1.09% -0.29% -4.55% 10,619,200 145,160,000 58% 13.67 -1.12% 13.83 -1.04% 14.02 -1.06% 14.28 -0.56% -0.46% 2020-09-24 13.97 13.98 13.76 13.78 -1.15% -0.33% -4.04% 13,408,500 185,372,000 64% 13.83 -1.09% 13.97 -1.27% 14.17 -0.82% 14.36 -0.81% -0.46% 2020-09-23 14.00 14.09 13.89 13.94 -0.29% -0.26% -3.71% 11,028,900 154,153,000 51% 13.98 -0.51% 14.15 -1.04% 14.29 -0.87% 14.48 -0.79% -0.36% 2020-09-22 14.26 14.26 13.90 13.98 -3.05% -0.48% -4.19% 24,703,400 347,035,000 109% 14.05 -3.01% 14.30 -1.45% 14.41 -0.66% 14.59 -0.94% -0.28% 2020-09-21 14.69 14.71 14.37 14.42 -1.77% -0.44% -2.10% 13,287,100 192,449,000 59% 14.48 -0.41% 14.51 -0.51% 14.51 0.28% 14.73 -0.24% -0.19% 2020-09-18 14.46 14.70 14.35 14.68 1.38% 0.94% -0.58% 15,165,200 220,547,000 64% 14.54 0.35% 14.58 0.55% 14.47 -0.09% 14.77 0.00% -0.22% 2020-09-17 14.50 14.70 14.34 14.48 -0.96% -0.09% -1.94% 13,960,200 202,322,000 58% 14.49 -1.29% 14.50 0.40% 14.48 -0.77% 14.77 -0.18% -0.27% 2020-09-16 14.52 14.90 14.48 14.62 0.41% -0.43% -1.17% 18,543,900 272,274,000 75% 14.68 2.14% 14.45 0.07% 14.59 -0.78% 14.79 -0.10% -0.28% 2020-09-15 14.22 14.56 14.10 14.56 1.75% 1.29% -1.67% 24,607,300 353,732,000 99% 14.38 0.15% 14.44 -1.37% 14.71 -1.10% 14.81 -0.40% -0.32% 2020-09-14 14.55 14.60 14.15 14.31 -1.31% -0.31% -3.74% 29,202,400 419,184,000 120% 14.35 -1.31% 14.64 -2.07% 14.87 -0.85% 14.87 -0.64% -0.28% 2020-09-11 15.13 15.13 14.25 14.50 -3.85% -0.30% -3.08% 35,741,200 519,813,000 152% 14.54 -4.56% 14.95 -2.05% 15.00 -0.50% 14.96 -0.53% -0.20% 2020-09-10 15.41 15.43 15.06 15.08 -1.31% -1.04% 0.27% 19,270,100 293,657,000 93% 15.24 -0.63% 15.26 0.68% 15.08 0.42% 15.04 0.17% -0.11% 2020-09-09 15.30 15.63 15.14 15.28 -0.91% -0.37% 1.77% 22,561,800 346,010,000 112% 15.34 0.84% 15.16 1.39% 15.01 0.58% 15.01 0.03% -0.09% 2020-09-08 14.88 15.44 14.88 15.42 3.63% 1.39% 2.74% 27,562,700 419,200,000 139% 15.21 1.85% 14.95 0.88% 14.93 0.46% 15.01 -0.05% -0.04% 2020-09-07 14.78 15.08 14.71 14.88 -0.33% -0.35% -0.91% 24,786,800 370,130,000 129% 14.93 2.35% 14.82 0.22% 14.86 -0.35% 15.02 -0.51% 0.00% 2020-09-04 14.55 14.95 14.29 14.93 1.15% 2.33% -1.09% 18,795,900 274,231,000 96% 14.59 -1.99% 14.79 -0.86% 14.91 -0.58% 15.09 -0.49% 0.12% 2020-09-03 14.86 15.14 14.52 14.76 0.00% -0.85% -2.69% 21,404,900 318,637,000 109% 14.89 0.02% 14.91 -0.73% 15.00 -0.12% 15.17 -0.26% 0.22% 显示更早数据