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
2021-01-187.917.927.837.88-0.63%0.05%-0.15%13,617,700107,247,000101%7.88-0.68%7.91-0.16%7.890.05%7.89-0.27%-0.25%
2021-01-157.908.017.867.930.25%0.00%0.21%9,986,70079,195,00074%7.930.01%7.920.44%7.890.20%7.91-0.34%-0.25%
2021-01-147.918.017.857.91-0.75%-0.24%-0.38%11,335,50089,882,00077%7.930.23%7.890.31%7.870.36%7.94-0.05%-0.24%
2021-01-137.848.017.777.971.66%0.75%0.33%15,029,200118,898,000105%7.911.35%7.860.36%7.84-0.14%7.94-0.09%-0.26%
2021-01-127.787.877.777.840.38%0.44%-1.40%10,382,10081,045,00076%7.81-0.57%7.840.05%7.86-0.47%7.95-0.15%-0.27%
2021-01-117.907.927.807.81-1.39%-0.52%-1.92%10,397,00081,628,00075%7.850.08%7.83-0.46%7.89-0.49%7.96-0.16%-0.31%
2021-01-087.757.947.687.921.93%0.96%-0.70%12,682,20099,496,00093%7.850.38%7.87-0.58%7.93-0.70%7.98-0.15%-0.31%
2021-01-077.997.997.707.77-2.63%-0.58%-2.73%23,787,700185,903,000179%7.82-2.26%7.91-1.37%7.99-0.75%7.99-0.52%-0.33%
2021-01-068.048.057.977.98-1.36%-0.20%-0.62%11,560,10092,439,00091%8.00-0.11%8.02-0.53%8.05-0.06%8.03-0.32%-0.34%
2021-01-058.058.107.948.090.12%1.06%0.42%14,823,400118,657,000109%8.01-0.71%8.07-0.12%8.050.10%8.06-0.45%-0.38%
2021-01-048.128.168.008.08-1.10%0.22%-0.15%15,129,300121,968,000109%8.06-0.60%8.080.11%8.040.08%8.09-0.23%-0.40%
2020-12-318.028.337.968.172.13%0.73%0.73%21,134,700171,423,000163%8.111.40%8.071.08%8.040.63%8.11-0.27%-0.42%
2020-12-307.998.047.958.000.25%0.01%-1.64%6,922,80055,375,00057%8.00-0.06%7.98-0.14%7.99-0.24%8.13-0.26%-0.46%
2020-12-297.968.067.957.980.13%-0.30%-2.13%7,234,70057,909,00059%8.000.58%7.990.14%8.01-0.65%8.15-0.22%-0.52%
2020-12-288.038.047.927.97-1.12%0.15%-2.47%12,676,800100,882,000105%7.96-0.97%7.98-0.55%8.06-0.91%8.17-0.46%-0.56%
2020-12-257.978.107.928.061.38%0.30%-1.83%7,912,20063,586,00067%8.040.90%8.03-0.79%8.13-0.40%8.21-0.20%-0.58%
2020-12-248.058.067.927.95-0.75%-0.18%-3.36%8,521,30067,863,00069%7.96-1.04%8.09-1.00%8.17-0.62%8.23-0.33%-0.60%
2020-12-238.128.177.978.01-1.23%-0.47%-2.94%19,624,700157,932,000162%8.05-1.60%8.17-1.01%8.22-0.82%8.25-0.66%-0.61%
2020-12-228.388.388.078.11-3.22%-0.84%-2.38%21,052,500172,184,000192%8.18-1.52%8.25-1.00%8.29-0.64%8.31-0.68%-0.58%
2020-12-218.318.558.078.380.60%0.90%0.18%16,877,500140,164,000170%8.31-0.53%8.34-0.29%8.34-0.14%8.37-0.64%-0.54%
2020-12-188.398.448.288.33-0.48%-0.23%-1.06%7,658,10063,935,00082%8.35-0.45%8.360.04%8.350.28%8.42-0.52%-0.48%
2020-12-178.328.468.318.370.36%-0.20%-1.10%9,442,90079,196,00099%8.390.54%8.360.26%8.330.14%8.46-0.60%-0.42%
2020-12-168.368.438.278.34-0.48%-0.02%-2.04%8,016,40066,873,00083%8.340.12%8.340.41%8.32-0.31%8.51-0.89%-0.35%
2020-12-158.338.418.248.380.00%0.58%-2.44%5,380,90044,834,00051%8.33-0.01%8.30-0.04%8.34-0.61%8.59-0.61%-0.26%
2020-12-148.308.448.218.381.70%0.56%-3.04%10,444,20087,035,00088%8.330.92%8.31-0.49%8.39-0.97%8.64-0.64%-0.18%
2020-12-118.358.368.208.24-0.84%-0.21%-5.28%11,116,90091,797,00087%8.26-0.90%8.35-1.39%8.47-1.29%8.70-0.47%-0.08%
2020-12-108.428.428.288.31-1.31%-0.26%-4.92%8,494,60070,776,00068%8.33-1.55%8.46-1.43%8.59-1.15%8.74-0.35%-0.01%
2020-12-098.558.598.378.42-1.52%-0.51%-4.00%9,389,70079,467,00076%8.46-1.17%8.59-1.19%8.69-1.15%8.77-0.39%0.04%
2020-12-088.678.678.508.55-1.50%-0.15%-2.90%11,245,40096,298,00089%8.56-1.73%8.69-1.25%8.79-0.67%8.81-0.31%0.11%
2020-12-078.838.848.658.680.00%-0.39%-1.72%11,376,00099,125,00090%8.71-1.22%8.80-0.95%8.85-0.25%8.83-0.02%0.10%