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
2020-08-1010.0410.489.8710.312.49%0.60%-0.60%61,771,700633,060,00088%10.251.60%10.25-2.18%10.750.06%10.370.74%1.09%
2020-08-0710.3210.329.9210.06-2.61%-0.27%-2.29%48,517,600489,391,00071%10.09-2.63%10.48-4.38%10.750.42%10.300.89%0.81%
2020-08-0610.6510.7410.1010.33-4.70%-0.28%1.22%72,559,600751,641,000110%10.36-3.80%10.960.31%10.700.76%10.210.63%0.60%
2020-08-0510.9011.2010.4010.84-3.64%0.67%6.89%94,159,4001,013,923,000162%10.77-5.42%10.921.52%10.621.95%10.141.58%0.54%
2020-08-0411.5311.7310.8811.252.46%-1.19%12.69%143,017,3001,628,217,000295%11.399.28%10.767.08%10.426.46%9.985.50%0.39%
2020-08-0310.0910.989.8810.9810.02%5.39%16.03%102,107,9001,063,752,000252%10.424.58%10.055.71%9.795.64%9.463.13%-0.13%
2020-07-319.4910.259.489.985.39%0.18%8.76%68,299,600680,368,000198%9.966.50%9.515.23%9.263.88%9.181.80%-0.33%
2020-07-309.209.569.069.474.07%1.24%5.06%45,713,900427,587,000135%9.355.40%9.034.27%8.921.27%9.01-0.53%-0.48%
2020-07-298.599.208.459.105.94%2.54%0.42%38,190,500338,956,000105%8.883.68%8.66-0.80%8.81-0.69%9.06-1.37%-0.37%
2020-07-288.538.698.428.591.78%0.35%-6.51%18,034,000154,375,00046%8.561.18%8.73-0.99%8.87-0.97%9.19-1.44%-0.15%
2020-07-278.638.678.278.44-1.86%-0.24%-9.46%30,255,300255,948,00066%8.46-5.51%8.82-2.36%8.95-1.34%9.32-2.11%0.09%
2020-07-249.019.348.548.60-5.18%-3.94%-9.69%52,460,600469,663,000105%8.95-0.45%9.03-0.93%9.08-0.53%9.52-1.15%0.51%
2020-07-239.029.158.849.07-1.20%0.86%-5.85%23,392,100210,355,00042%8.99-2.36%9.12-0.46%9.12-1.69%9.63-0.02%0.90%
2020-07-229.049.379.029.180.00%-0.33%-4.73%30,011,300276,401,00052%9.210.93%9.160.38%9.28-1.52%9.640.09%1.07%
2020-07-219.289.398.999.18-0.76%0.60%-4.64%36,346,100331,655,00058%9.13-0.33%9.13-2.31%9.42-1.73%9.630.32%1.35%
2020-07-209.119.258.999.252.89%1.04%-3.61%31,611,000289,407,00047%9.160.54%9.34-2.25%9.59-2.05%9.601.15%1.82%
2020-07-179.369.458.878.99-3.54%-1.27%-5.24%43,213,000393,506,00060%9.11-5.79%9.56-2.46%9.79-0.85%9.490.24%2.12%
2020-07-169.8910.019.259.32-4.02%-3.58%-1.52%49,804,300481,401,00076%9.67-1.77%9.80-1.73%9.870.49%9.460.63%2.14%
2020-07-159.8310.159.519.71-1.12%-1.32%3.24%49,951,000491,501,00083%9.84-0.29%9.970.48%9.830.88%9.410.80%2.11%
2020-07-1410.1510.199.489.82-4.84%-0.50%5.25%64,771,700639,209,000115%9.87-2.54%9.921.13%9.741.45%9.330.97%2.03%
2020-07-1310.2510.559.7810.322.28%1.92%11.69%83,727,900847,814,000171%10.133.45%9.812.58%9.603.65%9.242.05%1.92%
2020-07-109.3310.219.1310.098.49%3.09%11.44%101,766,800996,127,000240%9.794.11%9.562.79%9.262.88%9.052.77%1.67%
2020-07-099.519.669.239.30-2.92%-1.08%5.56%58,709,700551,993,000170%9.400.29%9.303.40%9.001.80%8.811.66%1.36%
2020-07-089.059.669.009.584.36%2.19%10.55%70,356,000659,622,000240%9.382.18%9.003.05%8.852.87%8.672.90%1.14%
2020-07-079.009.508.839.185.52%0.05%9.00%83,135,500762,739,000349%9.188.21%8.735.37%8.604.93%8.425.07%0.79%
2020-07-067.948.707.948.709.99%2.61%8.53%79,462,700673,774,000422%8.487.37%8.295.89%8.195.34%8.024.08%0.18%
2020-07-037.907.997.817.910.13%0.16%2.70%19,950,300157,555,000156%7.900.80%7.830.98%7.780.90%7.700.48%-0.27%
2020-07-027.767.917.737.902.07%0.84%3.07%16,628,600130,266,000141%7.831.65%7.751.16%7.710.89%7.670.28%-0.37%
2020-07-017.677.767.647.741.04%0.43%1.26%13,283,300102,380,000115%7.710.80%7.660.41%7.640.21%7.640.03%-0.46%
2020-06-307.627.687.617.660.00%0.18%0.24%7,910,00060,476,00067%7.650.74%7.630.30%7.630.07%7.64-0.13%-0.53%