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
2021-10-1552.6654.1651.5052.50-0.57%-0.69%6.35%29,971,6001,584,483,000140%52.870.21%52.171.82%51.062.30%49.361.59%1.17%
2021-10-1449.7953.8449.7152.805.47%0.09%8.66%41,046,9002,165,370,000213%52.755.89%51.243.11%49.912.51%48.592.60%0.97%
2021-10-1350.0050.4648.9050.06-0.60%0.48%5.71%19,023,100947,747,000113%49.82-0.97%49.691.86%48.691.17%47.360.99%0.65%
2021-10-1249.3651.5548.7350.361.47%0.10%7.39%38,016,4001,912,602,000247%50.312.82%48.792.68%48.122.73%46.892.84%0.50%
2021-10-1146.9050.0046.5949.635.60%1.43%8.84%33,943,9001,660,950,000260%48.934.74%47.523.81%46.853.58%45.602.94%0.19%
2021-10-0845.7047.8845.3547.006.21%0.60%6.10%30,413,7001,420,856,000271%46.726.17%45.774.09%45.232.83%44.302.08%-0.12%
2021-09-3044.1044.4643.7244.250.09%0.56%1.97%6,800,800299,269,00068%44.01-0.13%43.970.07%43.980.25%43.40-0.05%-0.32%
2021-09-2943.8044.4543.4744.210.25%0.34%1.83%9,826,200432,953,00093%44.060.56%43.94-0.02%43.870.38%43.42-0.34%-0.24%
2021-09-2843.9344.2843.4044.10-0.27%0.65%1.23%6,699,500293,534,00058%43.81-0.24%43.950.28%43.710.48%43.57-0.74%-0.13%
2021-09-2743.8044.9743.0144.220.59%0.68%0.75%12,450,800546,851,00098%43.92-0.34%43.830.56%43.500.91%43.89-0.26%0.03%
2021-09-2443.5044.5043.3043.961.59%-0.25%-0.10%10,686,200470,962,00085%44.071.50%43.591.11%43.110.53%44.00-0.41%0.14%
2021-09-2343.6143.9243.0943.270.42%-0.35%-2.07%9,197,600399,380,00068%43.420.86%43.110.95%42.89-0.33%44.18-0.60%0.30%
2021-09-2243.0043.6442.7043.09-1.26%0.08%-3.06%6,907,300297,387,00047%43.050.33%42.70-0.05%43.03-1.01%44.45-0.46%0.47%
2021-09-1741.8043.9041.8043.643.24%1.70%-2.27%12,749,500547,098,00079%42.911.48%42.72-0.79%43.47-1.57%44.66-0.31%0.62%
2021-09-1642.7443.1042.0142.27-1.35%-0.04%-5.64%12,327,100521,252,00069%42.29-1.58%43.06-2.05%44.16-1.04%44.80-0.14%0.78%
2021-09-1543.4943.8042.5642.85-1.08%-0.27%-4.47%12,306,000528,725,00070%42.97-2.11%43.96-2.15%44.63-1.00%44.860.10%0.85%
2021-09-1444.3044.8843.2543.32-2.54%-1.30%-3.33%13,028,800571,859,00071%43.89-1.77%44.93-0.70%45.08-0.78%44.810.79%0.95%
2021-09-1345.0045.4544.0544.45-2.91%-0.52%-0.02%18,359,100820,343,00093%44.68-2.71%45.24-0.71%45.43-0.38%44.460.75%0.97%
2021-09-1045.0046.7445.0045.781.53%-0.32%3.74%18,012,400827,297,00096%45.931.89%45.570.08%45.600.66%44.130.80%0.92%
2021-09-0945.3645.4544.8045.09-1.01%0.03%2.99%12,310,600554,919,00066%45.08-1.02%45.54-0.18%45.300.59%43.780.92%0.90%
2021-09-0845.8446.2045.0245.55-1.49%0.02%5.00%15,909,000724,548,00081%45.54-0.64%45.620.73%45.040.96%43.381.19%0.89%
2021-09-0745.2046.3244.8346.242.23%0.88%7.86%18,214,800834,910,00085%45.840.78%45.291.41%44.611.95%42.871.02%0.90%
2021-09-0644.8346.5844.5745.230.07%-0.56%6.57%21,583,800981,701,000105%45.481.75%44.661.62%43.761.87%42.441.08%0.81%
2021-09-0343.4645.4042.9045.203.91%1.12%7.65%24,277,4001,085,190,000126%44.703.29%43.952.47%42.961.40%41.991.28%0.72%
2021-09-0243.0843.9542.8043.500.07%0.52%4.92%13,709,000593,280,00074%43.28-0.66%42.891.42%42.360.90%41.460.57%0.61%
2021-09-0142.9044.0042.7343.470.46%-0.22%5.45%23,979,5001,044,638,000133%43.563.25%42.281.44%41.981.28%41.231.14%0.60%
2021-08-3140.0043.5039.9643.277.56%2.55%6.16%31,137,3001,313,765,000174%42.194.48%41.681.21%41.451.15%40.761.01%0.53%
2021-08-3040.7440.8940.0040.23-2.80%-0.38%-0.31%14,650,900591,657,00080%40.38-3.59%41.18-0.43%40.980.17%40.350.23%0.51%
2021-08-2741.7742.7541.3941.39-2.11%-1.19%2.80%15,177,300635,756,00089%41.891.62%41.361.09%40.910.99%40.260.61%0.53%
2021-08-2641.6742.3340.5342.280.00%2.56%5.65%25,763,5001,062,061,000158%41.22-0.06%40.921.02%40.510.86%40.020.81%0.47%