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
2021-04-2013.3013.4412.9913.21-1.05%-0.63%1.54%12,164,700161,720,000103%13.290.53%13.161.11%13.030.88%13.010.14%-0.24%
2021-04-1912.9213.3712.9213.353.49%0.95%2.76%20,500,600271,092,000182%13.222.89%13.011.79%12.920.99%12.990.24%-0.31%
2021-04-1612.7012.9312.6912.901.90%0.37%-0.47%9,601,900123,401,00090%12.850.95%12.790.31%12.79-0.21%12.96-0.30%-0.40%
2021-04-1512.7512.8912.6112.66-1.33%-0.56%-2.62%9,658,400122,963,00090%12.73-0.31%12.75-0.39%12.82-0.71%13.00-0.44%-0.44%
2021-04-1412.6112.9112.5312.831.26%0.46%-1.74%9,108,800116,331,00084%12.770.25%12.80-0.51%12.91-0.55%13.06-0.46%-0.47%
2021-04-1312.9012.9212.6412.67-1.71%-0.54%-3.41%13,371,200170,342,000117%12.74-1.16%12.86-1.19%12.99-0.72%13.12-0.50%-0.54%
2021-04-1213.0813.0912.8212.89-1.07%0.02%-2.22%10,688,400137,756,00094%12.89-1.06%13.02-0.72%13.08-0.37%13.18-0.31%-0.53%
2021-04-0912.9913.1112.9713.030.00%0.03%-1.47%8,233,200107,247,00068%13.03-0.57%13.11-0.33%13.13-0.32%13.220.01%-0.52%
2021-04-0813.2013.2013.0113.03-2.03%-0.54%-1.46%15,600,400204,384,000119%13.10-0.68%13.15-0.13%13.17-0.44%13.22-0.32%-0.54%
2021-04-0713.2213.3213.0713.300.68%0.83%0.26%10,600,900139,835,00079%13.19-0.21%13.17-0.21%13.23-0.29%13.27-0.48%-0.51%
2021-04-0613.2113.3113.1513.210.53%-0.07%-0.89%6,739,00089,085,00049%13.220.74%13.20-0.32%13.27-0.06%13.33-0.55%-0.41%
2021-04-0213.2613.2613.0613.14-0.98%0.14%-1.96%11,331,200148,693,00077%13.12-1.15%13.24-0.60%13.27-0.21%13.40-0.70%-0.31%
2021-04-0113.3913.4313.2013.27-0.52%-0.03%-1.68%9,704,100128,814,00063%13.27-0.51%13.320.02%13.300.30%13.50-0.69%-0.20%
2021-03-3113.3513.4713.2413.34-0.22%-0.01%-1.85%10,148,100135,395,00063%13.340.03%13.320.16%13.26-0.20%13.59-0.70%-0.09%
2021-03-3013.3413.4513.2013.370.83%0.24%-2.32%14,223,000189,705,00083%13.340.44%13.300.56%13.29-0.62%13.69-1.12%0.03%
2021-03-2913.2613.3813.1613.260.53%-0.15%-4.20%13,750,200182,601,00069%13.280.02%13.22-0.40%13.37-0.91%13.84-0.48%0.26%
2021-03-2613.1613.5013.1413.191.07%-0.66%-5.17%18,295,900242,938,00080%13.281.12%13.28-1.12%13.49-1.15%13.91-0.17%0.41%
2021-03-2513.3113.3912.9913.05-1.95%-0.62%-6.34%19,364,300254,282,00085%13.13-2.18%13.43-2.18%13.65-1.78%13.93-0.19%0.44%
2021-03-2413.7013.7313.2813.31-3.34%-0.84%-4.65%18,573,900249,316,00084%13.42-3.10%13.73-1.66%13.90-1.44%13.96-0.02%0.42%
2021-03-2313.9714.0613.7013.77-1.50%-0.60%-1.38%13,484,400186,803,00065%13.85-0.92%13.96-0.92%14.10-0.80%13.960.49%0.38%
2021-03-2213.8814.1513.8213.980.58%-0.01%0.62%15,187,700212,339,00072%13.98-0.21%14.09-0.79%14.210.28%13.890.44%0.31%
2021-03-1914.1014.2813.8613.90-2.46%-0.79%0.48%18,108,900253,716,00085%14.01-1.79%14.20-0.80%14.170.38%13.830.41%0.22%
2021-03-1814.3814.5014.1314.25-1.04%-0.11%3.43%16,344,500233,171,00079%14.27-0.38%14.310.87%14.120.88%13.780.45%0.20%
2021-03-1714.3014.4614.2014.40-0.07%0.56%4.99%18,544,300265,548,00090%14.32-0.06%14.190.95%14.000.93%13.720.51%0.22%
2021-03-1614.0614.5914.0014.412.64%0.57%5.59%37,846,300542,290,000188%14.332.31%14.062.25%13.872.21%13.651.16%0.23%
2021-03-1513.6414.2313.5014.044.00%0.25%4.08%42,042,300588,802,000235%14.014.22%13.753.17%13.572.25%13.491.06%0.19%
2021-03-1213.3813.5313.2713.500.97%0.46%1.14%13,329,400179,124,00082%13.440.52%13.320.72%13.270.13%13.350.08%0.19%
2021-03-1113.1313.5613.0713.371.91%0.01%0.25%18,033,700241,070,000102%13.371.95%13.230.30%13.25-0.19%13.34-0.41%0.26%
2021-03-1013.1713.2413.0213.12-0.15%0.06%-2.03%10,964,700143,771,00057%13.11-0.41%13.19-0.42%13.28-0.46%13.39-0.37%0.45%
2021-03-0913.2013.4512.8113.140.00%-0.20%-2.24%19,745,700259,976,00094%13.17-0.71%13.25-0.83%13.34-0.37%13.44-0.21%0.68%