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:
白云机场( 600004.SH 上证)
板块 :机场   
所属成分指数: 中证500
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
2021-01-1813.0413.1312.8412.89-1.15%-0.46%-2.34%20,540,500266,000,00089%12.95-0.85%13.08-1.34%13.14-0.09%13.20-0.68%-0.33%
2021-01-1513.1013.2412.9613.04-0.31%-0.16%-1.87%15,339,400200,348,00067%13.06-1.16%13.250.21%13.150.02%13.29-0.55%-0.25%
2021-01-1413.4813.4813.0413.08-3.61%-1.01%-2.11%20,687,700273,377,00090%13.21-1.45%13.230.53%13.150.38%13.36-0.17%-0.20%
2021-01-1313.1013.7112.9313.573.83%1.21%1.38%24,582,700329,602,000113%13.413.42%13.161.00%13.10-0.15%13.390.00%-0.24%
2021-01-1212.9013.1112.8013.071.48%0.81%-2.35%16,240,000210,546,00078%12.97-0.14%13.03-0.12%13.12-0.91%13.39-0.20%-0.31%
2021-01-1113.0113.1812.8612.88-2.28%-0.79%-3.97%17,800,100231,105,00087%12.98-0.84%13.04-1.04%13.24-1.10%13.41-0.31%-0.35%
2021-01-0812.8013.3812.7013.182.73%0.66%-2.03%25,773,800337,465,000135%13.090.45%13.18-1.24%13.39-1.14%13.45-0.37%-0.35%
2021-01-0713.5313.6112.7612.83-5.24%-1.57%-4.98%44,866,100584,820,000258%13.04-4.40%13.34-3.28%13.54-1.89%13.50-1.03%-0.37%
2021-01-0613.7013.9113.4313.54-1.96%-0.70%-0.76%18,756,400255,740,000139%13.64-0.91%13.80-0.83%13.810.04%13.640.07%-0.35%
2021-01-0513.8813.8913.6313.81-1.64%0.36%1.28%20,092,000276,458,000143%13.76-1.64%13.910.14%13.800.58%13.64-0.07%-0.51%
2021-01-0414.1014.1713.8314.04-0.64%0.36%2.90%19,132,200267,632,000145%13.99-0.01%13.891.18%13.720.89%13.640.10%-0.58%
2020-12-3113.8014.3013.7014.133.67%1.00%3.66%18,685,600261,418,000155%13.993.39%13.732.41%13.601.55%13.630.03%-0.64%
2020-12-3013.3613.7213.2513.631.94%0.73%0.02%10,509,900142,206,00092%13.530.70%13.410.34%13.390.32%13.63-0.59%-0.70%
2020-12-2913.1813.6113.1813.370.75%-0.50%-2.47%9,705,800130,419,00084%13.441.26%13.360.32%13.35-0.62%13.71-0.72%-0.68%
2020-12-2813.4313.4513.1713.27-1.56%0.00%-3.90%12,073,800160,223,000100%13.27-1.10%13.32-0.26%13.43-0.94%13.81-0.61%-0.67%
2020-12-2513.2513.5013.2213.480.97%0.47%-2.97%5,702,70076,511,00050%13.420.73%13.35-0.93%13.56-0.71%13.89-0.34%-0.67%
2020-12-2413.3513.4113.1813.350.00%0.23%-4.23%7,808,100104,003,00064%13.32-0.17%13.48-1.00%13.66-0.94%13.94-0.48%-0.68%
2020-12-2313.3913.4613.2513.350.00%0.05%-4.69%12,231,700163,205,000101%13.34-1.81%13.61-1.33%13.79-1.33%14.01-0.87%-0.64%
2020-12-2213.9613.9613.3113.35-5.45%-1.76%-5.52%25,642,000348,440,000218%13.59-2.37%13.80-2.43%13.97-2.09%14.13-1.51%-0.57%
2020-12-2114.0514.1513.6314.12-0.63%1.44%-1.58%12,875,200179,206,000127%13.92-2.30%14.14-1.65%14.27-0.65%14.35-0.82%-0.41%
2020-12-1814.4314.4314.1514.21-1.52%-0.26%-1.76%8,264,200117,740,00085%14.25-0.83%14.38-0.34%14.360.27%14.47-0.52%-0.32%
2020-12-1714.5014.5214.2014.430.35%0.45%-0.76%8,556,300122,916,00088%14.37-0.94%14.430.19%14.33-0.01%14.54-0.51%-0.30%
2020-12-1614.6014.7014.3614.38-1.37%-0.84%-1.60%9,237,900133,972,00092%14.500.64%14.400.95%14.33-0.11%14.61-0.44%-0.27%
2020-12-1514.2614.7014.0314.582.24%1.18%-0.67%12,634,900182,064,000117%14.411.31%14.260.30%14.34-0.63%14.68-0.60%-0.30%
2020-12-1414.2414.3214.1114.260.56%0.25%-3.43%6,549,60093,164,00057%14.220.71%14.22-0.83%14.43-0.85%14.77-0.64%-0.29%
2020-12-1114.4614.4713.9914.18-1.18%0.40%-4.59%12,069,600170,477,00087%14.12-1.88%14.34-1.88%14.56-1.43%14.86-0.44%-0.20%
2020-12-1014.4614.5314.3214.35-0.76%-0.31%-3.87%6,337,80091,226,00047%14.39-1.05%14.61-0.97%14.77-0.71%14.93-0.06%-0.12%
2020-12-0914.7814.7814.3614.46-1.30%-0.59%-3.19%10,653,300154,959,00075%14.55-1.74%14.76-1.15%14.87-0.60%14.94-0.17%-0.09%
2020-12-0815.0615.0614.6414.65-2.33%-1.04%-2.09%11,004,700162,913,00072%14.80-0.88%14.93-0.57%14.96-0.35%14.960.06%-0.02%
2020-12-0714.9515.1014.7315.000.00%0.44%0.31%9,587,400143,188,00060%14.94-0.89%15.01-0.03%15.01-0.24%14.950.09%0.07%