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
2019-08-2310.9010.9710.6510.79-1.82%-0.01%-0.05%62,218,000671,368,00074%10.79-2.11%10.98-3.18%11.240.93%10.800.29%1.44%
2019-08-2211.0411.1910.8510.990.92%-0.31%2.10%71,219,900785,122,00092%11.02-0.30%11.34-0.32%11.141.45%10.760.70%1.42%
2019-08-2111.0911.2810.8810.89-5.30%-1.51%1.88%100,969,9001,116,381,000141%11.06-4.47%11.371.58%10.980.91%10.690.80%1.35%
2019-08-2011.5811.8911.1311.506.38%-0.64%8.45%212,436,8002,458,681,000355%11.577.07%11.2010.81%10.885.53%10.605.18%1.31%
2019-08-1910.8110.8110.8110.819.97%0.00%7.22%19,453,300210,290,00044%10.819.47%10.10-2.21%10.310.78%10.080.62%0.84%
2019-08-169.959.999.799.83-2.19%-0.46%-1.90%55,226,100545,382,000112%9.88-2.11%10.33-0.27%10.23-0.10%10.020.15%0.85%
2019-08-1510.1210.279.9610.05-3.55%-0.38%0.45%78,417,200791,088,000174%10.09-5.41%10.36-0.02%10.240.46%10.010.54%0.88%
2019-08-1410.8010.9510.4110.42-0.10%-2.30%4.71%132,431,9001,412,338,000349%10.675.35%10.365.05%10.194.90%9.953.73%0.91%
2019-08-139.8110.439.7110.4310.02%3.03%8.73%81,204,100822,045,000298%10.128.07%9.866.63%9.724.59%9.592.24%0.57%
2019-08-129.149.529.119.483.72%1.21%1.03%21,011,500196,816,00093%9.372.07%9.250.26%9.29-0.67%9.380.14%0.40%
2019-08-099.199.279.059.14-0.33%-0.40%-2.45%15,536,900142,577,00065%9.18-0.20%9.23-0.73%9.35-0.35%9.370.10%0.46%
2019-08-089.329.349.149.17-1.19%-0.27%-2.04%23,620,800217,193,000100%9.20-1.53%9.29-1.53%9.39-0.64%9.360.04%0.42%
2019-08-079.469.499.259.28-1.28%-0.62%-0.82%13,151,100122,808,00060%9.34-0.11%9.44-0.09%9.45-0.01%9.360.32%0.38%
2019-08-069.329.539.139.40-0.32%0.56%0.78%32,303,100301,985,000149%9.35-2.31%9.45-0.58%9.45-0.18%9.330.53%0.32%
2019-08-059.569.789.409.43-0.53%-1.45%1.64%31,834,900304,640,000161%9.571.65%9.500.67%9.470.83%9.280.72%0.22%
2019-08-029.239.549.189.480.42%0.70%2.91%24,168,400227,512,000137%9.41-0.90%9.440.06%9.390.62%9.210.43%0.14%
2019-08-019.409.659.369.441.18%-0.62%2.91%30,335,000288,145,000191%9.501.63%9.431.17%9.331.22%9.170.90%0.06%
2019-07-319.419.459.289.33-0.43%-0.18%2.63%13,741,300128,445,00098%9.35-0.41%9.320.89%9.220.85%9.090.30%-0.07%
2019-07-309.369.499.309.370.32%-0.16%3.38%18,867,600177,067,000142%9.391.21%9.241.31%9.141.38%9.060.56%-0.18%
2019-07-299.019.438.999.343.66%0.72%3.62%30,457,300282,430,000249%9.273.68%9.122.56%9.021.46%9.010.67%-0.28%
2019-07-268.849.038.839.011.76%0.74%0.63%12,292,300109,938,000109%8.941.79%8.890.51%8.89-0.06%8.95-0.22%-0.35%
除权分界线,2019年07月26日,10股派0.860元(以下数据已经复权)
2019-07-258.808.888.718.850.91%0.76%-1.34%9,640,80085,538,00086%8.790.11%8.85-0.24%8.89-0.19%8.97-0.39%-0.31%
2019-07-248.748.828.718.770.46%-0.03%-2.61%13,476,500119,440,000116%8.780.42%8.87-0.39%8.91-0.39%9.01-0.29%-0.24%
2019-07-238.898.948.638.73-2.02%-0.07%-3.33%18,780,400165,758,000164%8.74-1.74%8.91-0.93%8.94-0.78%9.04-0.47%-0.21%
2019-07-228.938.988.748.910.11%0.21%-1.81%8,479,70076,153,00081%8.90-0.31%8.99-0.30%9.01-0.33%9.08-0.06%-0.14%
2019-07-198.858.998.838.900.79%-0.21%-1.97%8,108,90073,055,00071%8.920.33%9.02-0.09%9.04-0.29%9.08-0.42%-0.12%
2019-07-188.978.978.808.83-1.78%-0.67%-3.15%9,315,30083,649,00074%8.89-0.99%9.02-0.49%9.07-0.53%9.12-0.36%-0.03%
2019-07-178.949.028.898.990.56%0.12%-1.75%7,406,20067,166,00053%8.980.38%9.07-0.25%9.12-0.01%9.15-0.80%0.09%
2019-07-169.019.018.918.94-0.67%-0.06%-3.08%7,597,20068,644,00044%8.95-0.52%9.09-0.53%9.12-0.03%9.23-0.43%0.32%
2019-07-159.019.208.849.000.00%0.09%-2.85%17,330,200157,390,00088%9.00-0.72%9.14-0.15%9.120.04%9.27-0.02%0.53%