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
2019-11-2120.7221.0620.6721.041.01%0.45%1.16%980,80020,543,000137%20.950.49%20.870.59%20.800.47%20.800.04%-0.08%
2019-11-2020.7120.9220.7120.830.24%-0.06%0.19%722,20015,053,000103%20.840.33%20.750.43%20.710.40%20.79-0.11%-0.09%
2019-11-1920.6220.8420.6220.780.78%0.02%-0.16%488,80010,155,00066%20.781.18%20.660.27%20.620.09%20.81-0.16%-0.08%
2019-11-1820.5120.6420.4120.620.24%0.42%-1.08%358,2007,355,00044%20.53-0.52%20.610.04%20.61-0.38%20.85-0.13%-0.06%
2019-11-1520.6720.8520.5420.57-0.48%-0.34%-1.46%354,9007,325,00039%20.640.03%20.60-0.07%20.68-0.53%20.870.06%-0.06%
2019-11-1420.5420.7720.5020.670.68%0.18%-0.92%654,40013,502,00066%20.630.42%20.61-0.44%20.80-0.22%20.86-0.07%-0.10%
2019-11-1320.6320.6720.4720.53-0.48%-0.08%-1.66%679,20013,955,00064%20.55-0.51%20.70-0.89%20.84-0.34%20.88-0.18%-0.13%
2019-11-1220.8720.8720.5520.63-0.67%-0.10%-1.35%856,10017,679,00080%20.65-0.99%20.89-0.38%20.91-0.35%20.91-0.15%-0.14%
2019-11-1121.0221.0220.7320.77-1.28%-0.42%-0.84%979,00020,420,00090%20.86-1.13%20.97-0.18%20.99-0.07%20.95-0.13%-0.16%
2019-11-0821.0221.1820.9721.040.57%-0.27%0.32%1,113,00023,481,000103%21.100.87%21.000.09%21.000.41%20.970.04%-0.19%
2019-11-0720.9920.9920.8220.920.38%0.02%-0.21%760,40015,904,00073%20.92-0.27%20.99-0.01%20.910.05%20.96-0.03%-0.21%
2019-11-0621.1021.1920.8120.84-1.23%-0.63%-0.62%1,123,90023,570,000102%20.97-0.39%20.990.44%20.90-0.05%20.97-0.03%-0.22%
2019-11-0521.0121.1320.9121.100.43%0.22%0.58%1,035,20021,794,00098%21.050.50%20.900.26%20.910.02%20.98-0.01%-0.21%
2019-11-0420.6621.0720.6621.011.20%0.30%0.14%1,293,90027,105,000122%20.951.21%20.84-0.08%20.91-0.17%20.98-0.10%-0.21%
2019-11-0120.7520.7920.5920.760.10%0.30%-1.15%1,166,10024,135,000112%20.70-0.80%20.86-0.54%20.95-0.34%21.00-0.35%-0.20%
2019-10-3121.0321.1220.6620.74-1.75%-0.59%-1.59%1,360,80028,391,000133%20.86-0.98%20.97-0.54%21.02-0.17%21.08-0.38%-0.17%
2019-10-3021.0521.1820.9321.110.52%0.19%-0.22%851,70017,945,00087%21.070.19%21.080.04%21.050.00%21.16-0.28%-0.17%
2019-10-2921.2221.2220.9221.00-1.08%-0.15%-1.01%1,059,20022,276,000108%21.03-0.57%21.080.10%21.05-0.06%21.22-0.32%-0.15%
2019-10-2821.1821.2421.0021.230.52%0.37%-0.25%1,020,30021,581,000105%21.150.57%21.060.14%21.070.01%21.28-0.44%-0.13%
2019-10-2520.9821.1520.9521.120.81%0.41%-1.21%699,90014,721,00066%21.030.19%21.03-0.10%21.07-0.32%21.38-0.11%-0.08%
2019-10-2421.0121.0920.9420.95-0.57%-0.21%-2.11%1,347,30028,285,000125%20.99-0.39%21.05-0.29%21.13-0.63%21.40-0.19%-0.09%
2019-10-2321.1921.2121.0121.07-0.47%-0.03%-1.73%747,20015,749,00072%21.08-0.07%21.11-0.47%21.27-0.53%21.440.11%-0.09%
2019-10-2221.1821.2021.0321.170.00%0.37%-1.16%980,40020,679,00090%21.09-0.25%21.21-0.77%21.38-0.56%21.42-0.05%-0.13%
2019-10-2121.5221.5221.0121.17-0.61%0.12%-1.21%1,023,70021,646,00093%21.15-1.12%21.37-0.89%21.50-0.69%21.430.04%-0.14%
2019-10-1821.6521.6621.1221.30-1.16%-0.40%-0.56%1,003,50021,460,00086%21.39-1.04%21.56-0.49%21.65-0.01%21.42-0.09%-0.19%
2019-10-1721.6321.7721.5221.55-0.69%-0.27%0.51%922,80019,941,00071%21.61-0.49%21.67-0.29%21.650.26%21.44-0.40%-0.21%
2019-10-1621.6621.8521.6321.70-0.14%-0.07%0.80%888,60019,297,00060%21.720.18%21.730.39%21.600.67%21.53-0.05%-0.17%
2019-10-1521.8021.8021.6121.73-0.59%0.24%0.89%1,011,80021,934,00067%21.68-0.42%21.650.49%21.450.37%21.54-0.14%-0.19%
2019-10-1421.4121.9621.4121.862.39%0.41%1.35%1,725,30037,560,000111%21.771.85%21.541.61%21.370.75%21.570.05%-0.20%
2019-10-1121.3721.4421.2521.350.00%-0.12%-0.96%906,20019,370,00060%21.380.56%21.200.18%21.21-0.36%21.56-0.20%-0.22%