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:
白云机场( 600004.SH 上证)
板块 :机场   
所属成分指数: 中证500
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
2021-10-1511.9512.3011.8711.92-0.17%-1.28%2.91%40,741,400491,920,000159%12.070.11%11.961.00%11.841.47%11.581.13%0.81%
2021-10-1411.3412.3111.3111.945.57%-1.00%4.24%70,366,000848,703,000295%12.066.86%11.843.26%11.672.83%11.452.29%0.74%
2021-10-1311.4311.4811.0111.31-1.48%0.20%1.00%18,201,400205,440,00095%11.29-2.13%11.460.26%11.350.48%11.200.51%0.53%
2021-10-1211.5011.7511.4011.48-0.86%-0.45%3.04%18,723,100215,915,00099%11.53-0.02%11.430.99%11.300.78%11.141.14%0.53%
2021-10-1111.3511.7011.2511.581.76%0.40%5.12%27,967,500322,566,000139%11.531.94%11.321.86%11.211.27%11.021.25%0.47%
2021-10-0811.0011.4911.0011.385.96%0.58%4.60%38,643,100437,214,000204%11.315.11%11.122.95%11.070.99%10.881.39%0.38%
2021-09-3010.7910.9610.6510.74-0.37%-0.22%0.08%10,116,000108,884,00057%10.760.04%10.80-1.08%10.96-0.14%10.730.24%0.33%
2021-09-2910.8010.8910.6610.78-0.92%0.19%0.70%11,740,700126,331,00063%10.76-1.05%10.92-1.15%10.980.27%10.710.00%0.39%
2021-09-2810.9011.0110.7510.88-0.46%0.06%1.63%9,898,000107,634,00049%10.87-1.42%11.040.03%10.950.95%10.71-0.24%0.48%
2021-09-2711.0811.2810.8610.93-1.53%-0.92%1.85%19,044,300210,083,00083%11.03-0.73%11.040.96%10.851.15%10.730.39%0.66%
2021-09-2410.8711.3010.8611.102.12%-0.11%3.85%26,282,600292,063,000118%11.112.11%10.932.33%10.721.64%10.690.48%0.70%
2021-09-2310.8811.0310.7810.87-0.28%-0.11%2.18%11,234,600122,259,00049%10.881.36%10.691.28%10.550.41%10.640.17%0.81%
2021-09-2210.7410.9610.5310.900.28%1.53%2.64%20,713,600222,375,00082%10.741.40%10.551.10%10.51-0.14%10.620.50%0.95%
2021-09-1710.0711.0010.0410.877.62%2.66%2.87%33,846,900358,376,000119%10.593.67%10.440.70%10.52-0.99%10.570.53%1.10%
2021-09-1610.3310.4710.0810.10-2.88%-1.11%-3.91%15,296,400156,224,00054%10.21-1.14%10.36-1.85%10.63-0.32%10.510.33%1.14%
2021-09-1510.2910.5410.1310.400.39%0.67%-0.73%17,277,600178,496,00061%10.33-1.67%10.56-1.82%10.66-0.40%10.480.90%1.19%
2021-09-1410.7210.7210.3310.36-3.90%-1.39%-0.22%19,789,000207,902,00068%10.51-2.03%10.75-0.07%10.700.00%10.380.83%1.18%
2021-09-1310.6711.0310.5310.78-1.37%0.52%4.68%29,689,500318,400,000104%10.72-1.58%10.760.19%10.700.98%10.300.93%1.12%
2021-09-1010.5811.0210.5710.933.80%0.31%7.13%40,344,000439,605,000153%10.903.84%10.741.39%10.601.75%10.201.52%1.07%
2021-09-0910.5110.6710.3610.530.29%0.35%4.78%16,127,900169,230,00066%10.49-1.57%10.600.86%10.420.85%10.050.77%0.96%
2021-09-0810.7010.9010.4910.50-2.69%-1.50%5.28%26,889,300286,638,000111%10.660.65%10.511.55%10.332.07%9.971.60%0.94%
2021-09-0710.5510.8210.3510.793.85%1.88%9.92%34,816,800368,746,000137%10.592.25%10.352.07%10.122.25%9.821.58%0.89%
2021-09-0610.0510.599.9410.393.80%0.31%7.52%48,658,100504,021,000207%10.364.10%10.143.84%9.902.86%9.662.00%0.76%
2021-09-039.8110.059.7210.012.04%0.60%5.66%23,456,300233,391,000115%9.951.34%9.761.77%9.621.05%9.470.94%0.61%
2021-09-029.789.979.709.810.10%-0.08%4.52%20,658,700202,832,000107%9.822.37%9.591.44%9.520.82%9.390.80%0.56%
2021-09-019.419.909.359.803.81%2.18%5.24%33,595,400322,199,000176%9.592.23%9.451.09%9.450.74%9.310.80%0.51%
2021-08-319.169.509.139.442.83%0.62%2.19%22,827,800214,167,000128%9.381.64%9.35-0.22%9.380.58%9.240.30%0.48%
2021-08-309.399.399.179.18-2.24%-0.55%-0.33%13,287,000122,649,00066%9.23-2.02%9.37-0.29%9.320.18%9.210.39%0.55%
2021-08-279.459.539.359.39-0.53%-0.33%2.35%13,726,800129,324,00066%9.42-0.13%9.400.86%9.310.69%9.170.37%0.57%
2021-08-269.489.539.379.440.00%0.07%3.28%20,590,400194,223,000102%9.430.61%9.320.87%9.240.88%9.140.62%0.53%