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
2021-10-1516.9716.9716.4616.47-3.40%-1.01%0.26%1,795,70029,876,000162%16.64-1.22%16.710.43%16.600.37%16.430.25%-0.02%
2021-10-1416.2217.1016.1317.054.67%1.22%4.05%2,942,00049,556,000295%16.843.56%16.642.03%16.541.75%16.391.00%-0.06%
2021-10-1316.2816.4216.1316.29-0.18%0.15%0.41%621,10010,102,00076%16.27-0.12%16.31-0.07%16.250.20%16.220.11%-0.18%
2021-10-1216.3716.4716.1516.32-0.49%0.22%0.70%1,082,20017,623,000130%16.28-0.41%16.320.47%16.220.25%16.210.06%-0.21%
2021-10-1116.3616.4516.1616.400.24%0.30%1.25%1,010,80016,528,000122%16.350.23%16.240.65%16.180.56%16.20-0.12%-0.23%
2021-10-0816.1116.4616.1116.362.83%0.28%0.89%1,225,80019,998,000144%16.312.50%16.141.09%16.090.09%16.220.11%-0.22%
2021-09-3016.0016.0715.8515.910.06%-0.04%-1.78%641,10010,204,00078%15.92-0.32%15.96-0.27%16.08-0.69%16.20-0.20%-0.22%
2021-09-2916.0016.1115.8615.90-1.18%-0.42%-2.04%480,3007,669,00054%15.97-0.35%16.00-0.87%16.19-0.01%16.23-0.20%-0.20%
2021-09-2816.0616.1215.9016.090.25%0.42%-1.07%415,9006,664,00041%16.020.06%16.15-0.66%16.19-0.14%16.26-0.80%-0.17%
2021-09-2716.2516.4715.8316.05-1.17%0.23%-2.10%1,004,60016,087,00085%16.01-2.17%16.25-0.23%16.21-0.64%16.40-0.44%-0.02%
2021-09-2416.4416.4916.2216.24-1.22%-0.78%-1.38%827,00013,536,00070%16.37-0.30%16.290.32%16.320.19%16.47-0.11%0.08%
2021-09-2316.4516.5716.2716.441.54%0.14%-0.28%877,70014,409,00074%16.422.21%16.24-0.23%16.290.15%16.49-0.17%0.15%
2021-09-2216.1116.2315.9116.19-0.61%0.80%-1.96%780,10012,530,00062%16.06-0.96%16.27-0.20%16.26-0.31%16.51-0.17%0.24%
2021-09-1716.3216.4016.0616.29-0.12%0.44%-1.52%1,065,50017,280,00082%16.22-1.49%16.31-0.11%16.31-1.24%16.54-0.24%0.31%
2021-09-1616.3016.6416.2216.310.68%-0.93%-1.64%1,187,40019,548,00089%16.461.69%16.320.20%16.52-0.33%16.580.02%0.41%
2021-09-1516.0516.3516.0216.200.56%0.06%-2.28%789,40012,780,00059%16.19-0.54%16.29-1.74%16.57-0.30%16.580.09%0.45%
2021-09-1416.3916.4816.1016.11-1.71%-1.03%-2.74%1,250,50020,356,00090%16.28-0.42%16.58-0.76%16.62-0.46%16.560.08%0.50%
2021-09-1316.6016.6016.0116.39-2.67%0.26%-0.97%1,756,30028,710,000124%16.35-3.76%16.71-0.84%16.70-0.33%16.550.02%0.57%
2021-09-1016.7817.2716.6616.840.18%-0.86%1.77%1,945,90033,053,000156%16.991.19%16.850.82%16.750.58%16.550.75%0.58%
2021-09-0916.5916.8816.5916.811.08%0.14%2.35%1,180,70019,819,000104%16.790.99%16.710.61%16.660.42%16.420.53%0.53%
2021-09-0816.5816.7216.5316.63-0.18%0.05%1.79%838,30013,933,00076%16.62-0.50%16.61-0.09%16.590.49%16.340.62%0.51%
2021-09-0716.5416.8316.5316.660.85%-0.27%2.61%1,281,20021,402,000109%16.711.14%16.630.53%16.510.62%16.240.70%0.49%
2021-09-0616.7616.7616.4316.52-0.54%0.02%2.45%1,373,30022,682,000112%16.52-0.84%16.540.61%16.400.48%16.130.56%0.49%
2021-09-0316.4516.8316.4016.611.10%-0.27%3.59%1,567,60026,108,000138%16.661.68%16.441.05%16.331.07%16.040.75%0.43%
2021-09-0216.2916.4616.2016.430.80%0.31%3.23%957,90015,690,00093%16.380.89%16.270.61%16.150.65%15.920.45%0.38%
2021-09-0116.2116.3016.0816.300.43%0.40%2.87%1,423,20023,105,000143%16.240.06%16.170.80%16.050.89%15.850.58%0.33%
2021-08-3115.9216.3415.9116.232.66%0.03%3.02%1,607,40026,080,000174%16.232.48%16.041.57%15.910.83%15.750.70%0.28%
2021-08-3015.8515.9715.7515.81-0.63%-0.14%1.06%563,4008,920,00061%15.830.26%15.790.17%15.780.36%15.640.21%0.25%
2021-08-2715.8215.9515.6615.910.95%0.75%1.92%748,20011,815,00081%15.790.21%15.76-0.02%15.720.27%15.610.21%0.25%
2021-08-2615.8415.8615.6715.760.00%0.01%1.16%792,50012,488,00090%15.760.03%15.770.43%15.680.26%15.580.30%0.21%