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
2020-10-278.278.338.158.18-1.45%-0.44%-6.24%11,738,20096,441,00072%8.22-1.57%8.35-1.34%8.45-1.09%8.72-0.98%-0.26%
2020-10-268.508.528.278.30-2.70%-0.56%-5.79%16,363,300136,591,00097%8.35-2.52%8.47-1.63%8.54-1.49%8.81-1.44%-0.23%
2020-10-238.568.658.518.53-0.70%-0.39%-4.58%8,284,90070,942,00041%8.56-0.31%8.61-0.49%8.67-0.37%8.940.05%-0.11%
2020-10-228.678.678.558.59-0.92%0.00%-3.86%9,555,00082,080,00046%8.59-0.77%8.65-0.83%8.70-0.67%8.940.13%-0.15%
2020-10-218.728.728.608.67-0.69%0.15%-2.84%10,297,80089,150,00048%8.66-0.52%8.72-0.24%8.76-1.36%8.92-0.07%-0.23%
2020-10-208.698.758.638.730.11%0.32%-2.23%8,753,80076,179,00041%8.70-0.83%8.74-0.59%8.88-0.68%8.93-0.03%-0.24%
2020-10-198.858.888.708.72-0.34%-0.63%-2.37%15,204,000133,421,00072%8.780.49%8.79-1.52%8.95-1.04%8.93-0.01%-0.24%
2020-10-168.818.828.688.75-0.91%0.21%-2.05%17,244,600150,587,00084%8.73-1.43%8.93-1.11%9.040.02%8.93-0.02%-0.25%
2020-10-158.959.018.788.83-1.01%-0.33%-1.18%20,537,100181,939,000101%8.86-2.35%9.03-1.07%9.040.32%8.94-0.12%-0.27%
2020-10-149.209.338.898.92-3.04%-1.68%-0.29%34,052,700308,931,000161%9.07-0.72%9.130.67%9.010.45%8.95-0.15%-0.30%
2020-10-139.239.259.039.20-0.22%0.68%2.69%18,914,200172,837,00090%9.14-0.28%9.071.30%8.970.55%8.96-0.63%-0.32%
2020-10-129.059.298.989.225.37%0.61%2.26%47,691,300437,040,000215%9.165.13%8.953.13%8.922.55%9.02-0.24%-0.23%
2020-10-098.678.778.678.752.46%0.38%-3.19%17,036,900148,514,00078%8.721.40%8.68-0.01%8.70-0.14%9.04-0.38%-0.19%
2020-09-308.778.778.478.54-2.18%-0.66%-5.86%17,485,000150,325,00080%8.60-1.93%8.68-0.78%8.71-1.49%9.07-0.62%-0.21%
2020-09-298.778.828.738.73-0.34%-0.41%-4.37%9,152,00080,225,00041%8.770.03%8.750.00%8.84-1.22%9.13-0.14%-0.12%
2020-09-288.758.848.718.760.69%-0.03%-4.18%8,077,90070,784,00035%8.760.49%8.75-1.29%8.95-1.58%9.14-0.07%-0.11%
2020-09-258.778.818.678.70-0.23%-0.23%-4.90%10,371,00090,437,00043%8.72-0.43%8.86-1.49%9.09-0.95%9.15-0.10%-0.12%
2020-09-248.848.908.698.72-2.13%-0.43%-4.77%17,543,900153,643,00073%8.76-2.27%9.00-2.15%9.18-0.54%9.16-0.24%-0.12%
2020-09-239.109.128.848.91-1.87%-0.57%-2.93%33,441,800299,672,000136%8.96-2.17%9.19-1.50%9.23-0.73%9.18-0.41%-0.10%
2020-09-229.369.379.049.08-4.42%-0.87%-1.49%32,842,600300,827,000142%9.16-3.35%9.33-0.48%9.30-0.12%9.22-0.34%-0.06%
2020-09-219.449.629.369.500.64%0.24%2.72%31,426,900297,829,000145%9.481.14%9.381.02%9.311.02%9.250.20%-0.06%
2020-09-189.149.519.119.442.94%0.75%2.28%32,889,400308,179,000156%9.372.30%9.281.21%9.221.14%9.230.24%-0.11%
2020-09-179.199.249.089.17-0.76%0.12%-0.41%12,511,100114,590,00056%9.16-0.78%9.170.39%9.110.13%9.21-0.63%-0.20%
2020-09-169.129.349.049.241.43%0.10%-0.28%24,414,000225,356,00091%9.231.46%9.141.15%9.10-0.02%9.270.25%-0.20%
2020-09-159.029.158.989.110.66%0.13%-1.44%16,294,100148,244,00059%9.100.83%9.03-0.10%9.10-0.84%9.240.02%-0.41%
2020-09-149.059.108.989.050.78%0.30%-2.07%14,563,900131,407,00051%9.020.64%9.04-0.87%9.18-0.69%9.24-0.15%-0.55%
2020-09-118.909.068.898.98-0.22%0.16%-2.97%13,608,400122,008,00045%8.97-1.39%9.12-1.36%9.24-0.24%9.26-0.10%-0.62%
2020-09-109.409.408.949.00-1.64%-1.01%-2.85%26,487,000240,821,00085%9.09-1.59%9.25-1.10%9.27-0.99%9.26-0.05%-0.71%
2020-09-099.329.409.119.15-2.97%-0.96%-1.28%24,249,200224,045,00079%9.24-1.97%9.350.27%9.360.41%9.27-0.09%-0.73%
2020-09-089.339.529.339.430.00%0.05%1.65%24,345,600229,447,00079%9.430.44%9.33-0.46%9.320.46%9.28-0.28%-0.76%