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
2019-11-2176.2476.8975.3876.00-0.48%0.09%-0.82%4,446,900337,671,00072%75.93-0.88%76.200.14%75.990.02%76.63-0.27%0.04%
2019-11-2076.1077.1576.1076.370.35%-0.31%-0.61%5,681,600435,238,00090%76.610.78%76.100.39%75.980.02%76.84-0.24%0.09%
2019-11-1975.9076.3875.5776.100.13%0.12%-1.19%6,130,900466,018,00096%76.010.49%75.800.06%75.96-0.34%77.02-0.45%0.13%
2019-11-1875.6076.4074.8176.000.80%0.47%-1.76%5,269,200398,574,00076%75.64-0.08%75.75-0.37%76.22-0.58%77.37-0.16%0.19%
2019-11-1575.9376.5775.0575.40-0.70%-0.40%-2.69%5,000,600378,543,00063%75.70-0.24%76.03-0.60%76.67-0.58%77.490.20%0.20%
2019-11-1476.7776.9975.3775.93-0.65%0.06%-1.81%6,571,200498,638,00076%75.88-0.67%76.49-0.85%77.12-0.58%77.33-0.03%0.12%
2019-11-1377.5677.6076.0176.43-1.33%0.05%-1.19%7,411,400566,197,00083%76.40-1.00%77.15-0.82%77.57-0.57%77.350.09%0.07%
2019-11-1277.9678.3675.8877.46-0.44%0.38%0.24%7,036,500542,973,00068%77.17-1.05%77.78-0.48%78.01-0.43%77.270.77%0.05%
2019-11-1177.6778.4177.1777.80-0.09%-0.24%1.45%6,530,300509,267,00058%77.99-0.32%78.16-0.23%78.350.33%76.690.23%-0.11%
2019-11-0878.6678.9077.6077.87-0.41%-0.47%1.77%6,663,200521,316,00058%78.24-0.02%78.34-0.19%78.090.80%76.510.25%-0.19%
2019-11-0778.4678.7277.9278.19-0.46%-0.08%2.45%6,187,700484,190,00052%78.25-0.38%78.490.59%77.470.34%76.320.26%-0.27%
2019-11-0679.2779.3478.0178.55-0.29%0.00%3.19%5,912,700464,441,00046%78.55-0.05%78.031.11%77.210.36%76.120.07%-0.37%
2019-11-0578.1879.2077.7078.781.40%0.24%3.57%10,961,700861,456,00085%78.591.57%77.180.77%76.941.36%76.070.19%-0.38%
2019-11-0476.6078.4975.3077.691.88%0.40%2.33%14,131,3001,093,438,000111%77.382.16%76.580.24%75.900.45%75.92-0.01%-0.40%
2019-11-0176.2476.8974.8676.260.01%0.69%0.43%12,732,700964,343,00099%75.74-1.05%76.401.16%75.560.06%75.93-0.59%-0.42%
2019-10-3177.2077.4975.8976.25-1.84%-0.38%-0.17%9,902,000757,901,00077%76.54-0.22%75.530.27%75.520.21%76.38-0.55%-0.35%
2019-10-3074.6777.9774.4577.685.79%1.26%1.14%22,910,7001,757,533,000168%76.714.49%75.331.04%75.360.38%76.80-0.16%-0.30%
2019-10-2975.4575.5072.5073.43-2.68%0.02%-4.55%17,537,6001,287,514,000137%73.41-2.78%74.55-1.18%75.07-1.15%76.93-0.83%-0.32%
2019-10-2875.7076.3574.8275.45-0.30%-0.08%-2.74%9,922,100749,231,00083%75.510.07%75.44-0.47%75.95-0.62%77.57-0.53%-0.26%
2019-10-2575.2175.9273.9875.681.03%0.29%-2.96%11,436,700862,987,00091%75.460.12%75.79-0.62%76.42-1.35%77.99-0.55%-0.21%
2019-10-2476.9877.0474.7074.91-2.71%-0.61%-4.48%14,480,3001,091,375,000117%75.37-2.07%76.27-1.40%77.47-1.53%78.42-0.71%-0.19%
2019-10-2377.1477.5276.4577.00-0.18%0.04%-2.51%8,463,300651,386,00070%76.97-0.25%77.35-1.44%78.67-0.24%78.99-0.05%-0.14%
2019-10-2277.9677.9876.8077.14-0.64%-0.02%-2.38%7,985,200616,121,00064%77.16-0.77%78.48-1.02%78.86-0.09%79.020.03%-0.21%
2019-10-2179.0079.2077.1077.64-2.11%-0.15%-1.72%11,888,300924,425,00090%77.76-2.59%79.29-0.29%78.92-0.43%79.00-0.22%-0.28%
2019-10-1880.2180.9579.0379.31-1.39%-0.65%0.17%14,213,4001,134,614,000116%79.83-0.13%79.520.73%79.26-0.06%79.170.07%-0.28%
2019-10-1778.8080.8578.3080.432.79%0.63%1.66%16,598,6001,326,708,000145%79.932.10%78.950.28%79.320.01%79.120.00%-0.31%
2019-10-1678.0078.8077.7278.25-0.04%-0.05%-1.10%8,935,900699,567,00083%78.290.32%78.73-0.70%79.310.16%79.12-0.37%-0.34%
2019-10-1578.9079.1076.9078.28-1.20%0.31%-1.42%11,394,000889,161,000101%78.04-1.84%79.29-0.82%79.190.14%79.41-0.26%-0.33%
2019-10-1480.9981.3978.9679.23-1.28%-0.34%-0.48%15,311,3001,217,287,000140%79.50-1.28%79.940.65%79.070.01%79.61-0.08%-0.37%
2019-10-1180.5481.2580.1280.260.00%-0.34%0.73%8,756,400705,185,00085%80.530.61%79.421.03%79.070.22%79.68-0.33%-0.42%