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:
深圳机场( 000089.SZ 深证)
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
2021-10-157.767.847.697.74-1.15%-0.06%0.77%15,779,900122,209,000102%7.75-1.76%7.810.04%7.770.30%7.680.20%0.10%
2021-10-147.687.997.617.832.49%-0.68%2.14%34,248,500270,025,000230%7.883.13%7.811.26%7.751.16%7.670.80%0.05%
2021-10-137.687.737.607.64-0.78%-0.07%0.46%9,751,40074,553,00071%7.65-1.02%7.710.23%7.660.35%7.610.00%-0.25%
2021-10-127.767.807.657.70-0.77%-0.31%1.25%14,273,700110,243,000104%7.720.03%7.690.55%7.640.58%7.610.18%-0.24%
2021-10-117.607.807.567.761.97%0.49%2.23%26,325,000203,292,000187%7.721.45%7.651.68%7.591.08%7.590.46%-0.25%
2021-10-087.517.717.517.612.70%-0.03%0.71%16,944,300128,978,000131%7.612.66%7.521.21%7.510.19%7.560.19%-0.29%
2021-09-307.407.477.377.41-0.13%-0.07%-1.75%5,805,50043,047,00045%7.42-0.01%7.43-0.56%7.50-0.56%7.54-0.01%-0.30%
2021-09-297.497.497.377.42-0.93%0.05%-1.63%8,574,90063,588,00060%7.42-0.54%7.47-0.72%7.54-0.44%7.54-0.17%-0.30%
2021-09-287.457.537.387.490.27%0.46%-0.87%9,473,60070,638,00061%7.46-0.86%7.53-0.67%7.57-0.26%7.56-0.46%-0.28%
2021-09-277.607.627.467.47-1.45%-0.68%-1.59%14,194,900106,765,00082%7.52-0.87%7.58-0.46%7.590.01%7.59-0.24%-0.21%
2021-09-247.567.657.547.580.00%-0.09%-0.38%13,092,10099,330,00071%7.59-0.39%7.610.01%7.590.22%7.61-0.25%-0.18%
2021-09-237.667.717.567.58-1.04%-0.49%-0.63%18,337,700139,674,00077%7.62-0.29%7.610.44%7.570.35%7.63-2.23%-0.14%
2021-09-227.607.737.567.660.13%0.27%-1.82%11,464,20087,570,00033%7.640.62%7.580.54%7.550.05%7.800.17%0.77%
2021-09-177.517.727.477.651.59%0.76%-1.78%18,522,700140,631,00052%7.591.05%7.540.47%7.54-0.63%7.790.05%0.82%
2021-09-167.557.567.457.53-0.13%0.23%-3.28%13,256,90099,597,00037%7.510.28%7.50-0.39%7.59-0.41%7.790.04%0.87%
2021-09-157.437.567.407.541.07%0.64%-3.11%13,417,400100,529,00038%7.49-0.20%7.53-1.22%7.62-0.41%7.780.12%0.89%
2021-09-147.607.627.427.46-1.58%-0.63%-4.03%18,334,300137,635,00053%7.51-0.99%7.63-0.61%7.65-2.81%7.77-0.01%0.90%
2021-09-137.617.727.507.58-1.04%-0.03%-2.50%21,107,300160,046,00064%7.58-2.02%7.67-0.18%7.870.05%7.770.06%0.88%
2021-09-107.697.857.647.66-0.65%-1.01%-1.40%27,863,200215,600,00089%7.740.81%7.69-2.95%7.870.13%7.770.17%0.87%
2021-09-097.657.737.597.711.58%0.44%-0.59%27,840,600213,699,00095%7.680.07%7.920.09%7.860.01%7.760.09%0.87%
2021-09-087.727.767.597.59-5.48%-1.06%-2.05%67,370,000516,802,000249%7.67-5.51%7.91-0.83%7.86-0.37%7.750.19%0.88%
2021-09-078.188.188.018.037.93%-1.08%3.83%119,939,300973,667,000585%8.129.23%7.988.41%7.897.91%7.736.84%0.88%
2021-09-067.317.517.317.441.50%0.11%2.78%16,729,500124,340,000171%7.431.42%7.361.13%7.311.07%7.240.68%0.20%
2021-09-037.267.397.257.330.41%0.03%1.95%11,272,90082,605,000129%7.330.84%7.280.64%7.230.46%7.190.50%0.15%
2021-09-027.287.337.237.30-0.14%0.45%2.04%8,881,30064,540,000105%7.270.32%7.230.67%7.200.25%7.150.22%0.10%
2021-09-017.187.327.177.311.39%0.91%2.41%12,576,80091,112,000153%7.240.96%7.190.48%7.180.29%7.140.23%0.10%
2021-08-317.147.217.117.211.69%0.49%1.24%7,861,50056,403,000102%7.181.00%7.150.01%7.160.22%7.12-0.20%0.10%
2021-08-307.157.167.077.09-1.53%-0.20%-0.64%8,098,30057,531,00097%7.10-1.02%7.15-0.32%7.150.10%7.14-0.01%0.19%
2021-08-277.237.247.127.200.42%0.32%0.88%7,718,00055,395,00095%7.180.07%7.170.36%7.140.49%7.140.15%0.23%
2021-08-267.207.217.137.170.00%-0.03%0.62%7,043,20050,512,00090%7.170.00%7.150.42%7.100.18%7.130.16%0.24%