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:
上海机场( 600009.SH 上证)
板块 :机场   
所属成分指数: 沪深300
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
2020-08-0468.6169.5868.2069.271.42%0.78%-0.13%12,069,900829,636,00081%68.741.05%68.330.11%68.390.37%69.36-0.45%-0.57%
2020-08-0368.3468.5867.7068.300.54%0.41%-1.97%14,434,500981,866,00096%68.02-0.39%68.25-0.24%68.140.12%69.67-0.65%-0.57%
2020-07-3168.3469.6067.3267.93-0.60%-0.53%-3.13%13,748,200938,885,00090%68.29-0.45%68.420.43%68.06-0.58%70.13-0.33%-0.56%
2020-07-3069.4169.4568.2868.34-1.71%-0.38%-2.87%8,181,500561,239,00051%68.600.23%68.130.39%68.45-0.84%70.36-0.42%-0.58%
2020-07-2967.3069.6966.5069.533.01%1.59%-1.59%13,939,000953,975,00078%68.441.44%67.86-0.83%69.03-1.49%70.65-0.83%-0.59%
2020-07-2867.9368.2266.7867.500.48%0.04%-5.25%12,512,500844,230,00064%67.47-0.21%68.43-1.65%70.07-1.08%71.24-0.62%-0.50%
2020-07-2768.3768.9966.6867.18-1.74%-0.64%-6.28%12,729,900860,719,00062%67.61-2.83%69.58-2.21%70.84-1.03%71.68-0.83%-0.44%
2020-07-2471.1071.5068.0068.37-3.93%-1.75%-5.41%19,341,4001,345,895,00088%69.59-1.85%71.15-1.35%71.57-0.34%72.28-0.69%-0.31%
2020-07-2372.0072.4069.9871.17-1.15%0.39%-2.22%18,841,2001,335,783,00089%70.90-2.64%72.12-0.68%71.82-0.22%72.79-0.59%-0.20%
2020-07-2273.5073.8771.7672.00-1.36%-1.13%-1.67%21,052,7001,533,082,000102%72.82-0.11%72.621.22%71.98-0.35%73.22-0.30%-0.08%
2020-07-2173.3773.4472.2172.990.27%0.12%-0.62%10,863,600791,988,00052%72.901.00%71.740.29%72.23-0.13%73.44-0.49%0.00%
2020-07-2071.5073.0670.4572.791.80%0.84%-1.38%17,206,1001,241,968,00078%72.182.15%71.53-0.85%72.33-0.63%73.81-0.53%0.15%
2020-07-1770.4071.5069.7971.502.46%1.19%-3.64%18,768,5001,326,226,00082%70.66-1.49%72.14-0.88%72.78-0.97%74.20-0.48%0.32%
2020-07-1672.8673.9769.7869.78-4.15%-2.72%-6.41%26,277,8001,884,889,000119%71.73-2.62%72.79-1.16%73.49-1.07%74.56-0.49%0.43%
2020-07-1574.0074.8672.5872.800.57%-1.16%-2.84%25,585,1001,884,521,000123%73.660.84%73.64-0.66%74.29-0.40%74.930.01%0.54%
2020-07-1473.8074.4072.2472.39-2.04%-0.89%-3.38%21,217,3001,549,756,000108%73.04-1.34%74.13-1.11%74.58-1.01%74.92-0.01%0.54%
2020-07-1374.9575.5573.6073.90-2.18%-0.18%-1.37%31,481,8002,330,751,000172%74.04-2.68%74.96-0.76%75.34-0.97%74.930.47%0.50%
2020-07-1075.7876.9674.8275.55-0.36%-0.69%1.31%13,475,8001,025,173,00083%76.080.40%75.54-0.42%76.080.22%74.580.43%0.37%
2020-07-0974.9276.6474.5275.821.20%0.07%2.10%17,755,8001,345,347,000113%75.771.03%75.86-0.40%75.910.30%74.260.59%0.27%
2020-07-0875.4175.9574.3974.92-1.30%-0.10%1.49%20,914,2001,568,475,000138%75.00-2.29%76.16-0.18%75.680.45%73.820.53%0.14%
2020-07-0777.9578.8575.8075.91-1.58%-1.10%3.37%21,727,1001,667,717,000159%76.760.00%76.301.06%75.341.34%73.430.99%0.04%
2020-07-0675.2478.0074.5277.132.43%0.48%6.08%19,388,4001,488,257,000156%76.762.47%75.502.01%74.352.38%72.711.12%-0.09%
2020-07-0375.7075.7074.4075.30-0.79%0.52%4.72%13,657,6001,023,098,000117%74.910.45%74.011.33%72.620.95%71.910.68%-0.21%
2020-07-0272.4875.9172.4875.904.02%1.77%6.27%17,816,7001,328,755,000152%74.583.25%73.042.93%71.941.46%71.420.63%-0.32%
2020-07-0172.0772.9871.3172.971.25%1.02%2.81%12,516,100904,032,000113%72.230.95%70.960.63%70.900.43%70.97-0.04%-0.40%
2020-06-3070.8072.1170.7072.072.26%0.72%1.51%11,515,000823,916,00094%71.552.87%70.520.44%70.590.09%71.00-0.44%-0.46%
2020-06-2970.1670.7368.9970.48-0.54%1.33%-1.17%16,045,8001,116,073,000123%69.56-1.97%70.21-0.80%70.53-0.50%71.31-0.76%-0.36%
2020-06-2471.0071.3970.6870.860.14%-0.13%-1.39%8,317,600590,159,00068%70.950.49%70.78-0.18%70.880.11%71.86-0.60%-0.23%
2020-06-2370.7371.2070.3570.76-0.38%0.21%-2.12%10,995,400776,387,00087%70.61-0.30%70.91-0.08%70.81-0.36%72.29-0.70%-0.11%
2020-06-2271.2071.5270.2771.030.00%0.29%-2.44%10,238,700725,138,00080%70.82-0.66%70.960.13%71.06-0.41%72.80-0.47%0.05%