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:
厦门空港( 600897.SH 上证)
板块 :机场   
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
2021-04-2018.4818.5318.2118.22-1.41%-0.66%-0.84%561,30010,295,00085%18.34-0.95%18.46-0.10%18.430.11%18.38-0.01%0.04%
2021-04-1918.4518.5918.4318.480.16%-0.19%0.56%744,80013,791,000118%18.520.11%18.480.32%18.410.27%18.380.10%0.04%
2021-04-1618.5118.5818.3918.45-0.16%-0.25%0.50%676,70012,516,000114%18.500.44%18.420.40%18.360.15%18.360.09%0.03%
2021-04-1518.4518.5018.2818.480.65%0.35%0.75%621,90011,452,000110%18.420.29%18.350.24%18.330.04%18.340.03%0.00%
2021-04-1418.3618.4518.2718.360.00%-0.01%0.13%842,00015,461,000141%18.360.45%18.300.08%18.320.03%18.340.03%-0.01%
2021-04-1318.3518.3618.1618.360.05%0.44%0.16%818,30014,958,000145%18.280.12%18.29-0.19%18.32-0.09%18.33-0.04%-0.04%
2021-04-1218.2818.3818.1518.35-0.05%0.50%0.07%690,00012,598,000127%18.26-0.52%18.32-0.20%18.33-0.14%18.34-0.07%-0.03%
2021-04-0918.4118.4318.3118.36-0.27%0.03%0.05%444,2008,153,00081%18.35-0.09%18.36-0.01%18.36-0.01%18.350.18%0.00%
2021-04-0818.3718.4118.3418.410.27%0.21%0.51%623,20011,449,000101%18.370.12%18.360.04%18.360.03%18.320.16%-0.01%
2021-04-0718.2718.4618.2318.360.33%0.06%0.40%562,10010,314,00085%18.35-0.07%18.35-0.04%18.360.04%18.29-0.04%-0.02%
2021-04-0618.3318.4818.3018.30-0.38%-0.34%0.03%321,8005,909,00046%18.360.03%18.360.03%18.350.03%18.29-0.08%0.02%
2021-04-0218.3818.4018.3018.370.05%0.08%0.33%369,2006,777,00048%18.36-0.04%18.360.07%18.34-0.01%18.310.03%0.05%
2021-04-0118.3418.4318.3318.360.11%-0.02%0.31%368,6006,769,00042%18.360.07%18.340.04%18.340.28%18.30-0.18%0.08%
2021-03-3118.2818.4518.2818.34-0.11%-0.07%0.03%921,60016,913,00097%18.350.22%18.340.00%18.290.26%18.34-0.11%0.13%
2021-03-3018.2918.4418.2018.360.27%0.26%0.02%496,4009,090,00047%18.31-0.09%18.340.38%18.24-0.11%18.36-0.29%0.18%
2021-03-2918.3518.4318.2318.31-0.22%-0.10%-0.54%572,80010,498,00045%18.33-0.14%18.270.26%18.26-0.14%18.410.08%0.30%
2021-03-2618.2518.5018.2518.350.27%-0.02%-0.24%791,80014,533,00051%18.351.02%18.22-0.06%18.290.06%18.400.25%0.41%
2021-03-2518.0418.3917.9818.301.44%0.72%-0.27%1,104,70020,071,00070%18.170.02%18.23-0.49%18.28-0.47%18.350.08%0.40%
2021-03-2418.2318.3218.0118.04-1.20%-0.69%-1.61%1,065,80019,360,00070%18.17-1.18%18.32-0.18%18.37-0.33%18.340.07%0.37%
2021-03-2318.5018.6018.2518.26-1.03%-0.66%-0.35%864,00015,881,00060%18.38-0.19%18.35-0.38%18.43-0.34%18.320.34%0.36%
2021-03-2218.2018.5718.1618.452.10%0.18%1.03%1,106,30020,374,00078%18.420.72%18.42-0.09%18.490.24%18.260.24%0.33%
2021-03-1918.4518.5318.0718.07-2.48%-1.18%-0.82%1,473,70026,946,000107%18.29-1.77%18.44-0.66%18.450.30%18.220.31%0.31%
2021-03-1818.6718.7818.4918.53-0.16%-0.46%2.02%1,060,70019,745,00079%18.620.85%18.560.59%18.390.39%18.160.33%0.30%
2021-03-1718.5118.6318.2718.56-0.32%0.55%2.52%1,896,90035,015,000142%18.46-0.83%18.450.63%18.320.44%18.100.46%0.31%
2021-03-1618.5118.7518.3518.620.70%0.04%3.32%2,465,60045,892,000194%18.611.52%18.341.20%18.241.49%18.020.84%0.32%
2021-03-1517.8818.5017.8118.493.41%0.85%3.46%3,450,00063,253,000310%18.333.55%18.123.05%17.972.45%17.871.18%0.31%
2021-03-1217.5317.9417.3817.882.29%0.99%1.22%1,063,20018,824,000118%17.711.42%17.580.96%17.54-0.04%17.660.14%0.24%
2021-03-1117.3817.5317.3517.480.87%0.13%-0.91%454,4007,933,00049%17.460.39%17.42-0.32%17.55-0.48%17.64-0.14%0.27%
2021-03-1017.3517.4817.3217.33-0.17%-0.35%-1.90%386,6006,723,00038%17.39-0.09%17.47-0.65%17.63-0.38%17.67-0.06%0.35%
2021-03-0917.5317.6817.1717.360.00%-0.26%-1.79%903,90015,732,00081%17.41-1.17%17.58-0.85%17.70-0.29%17.68-0.02%0.41%