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
2020-10-2712.8412.9212.7512.80-0.85%-0.01%-3.85%9,709,400124,287,00075%12.80-1.14%12.95-0.94%13.09-0.58%13.31-0.63%-0.37%
2020-10-2613.1013.1012.8912.91-1.53%-0.30%-3.64%9,968,700129,082,00075%12.95-1.47%13.08-1.14%13.16-0.67%13.40-0.60%-0.36%
2020-10-2313.1713.2313.0913.11-0.46%-0.24%-2.74%7,871,600103,451,00057%13.14-0.13%13.23-0.09%13.25-0.41%13.48-0.29%-0.37%
2020-10-2213.2713.3013.0813.17-1.13%0.08%-2.57%8,674,200114,141,00061%13.16-1.23%13.24-0.46%13.31-0.70%13.52-0.22%-0.40%
2020-10-2113.2213.4213.2013.320.76%-0.02%-1.68%12,995,800173,138,00092%13.321.02%13.30-0.27%13.40-0.47%13.55-0.24%-0.45%
2020-10-2013.2613.2613.1513.22-0.30%0.24%-2.66%8,671,800114,373,00062%13.19-1.18%13.34-0.87%13.46-0.59%13.58-0.25%-0.47%
2020-10-1913.4213.5213.2113.26-1.12%-0.65%-2.61%13,118,300175,092,00096%13.35-0.52%13.45-0.61%13.54-0.59%13.62-0.23%-0.48%
2020-10-1613.3913.4913.3613.41-0.15%-0.05%-1.73%13,475,200180,802,000101%13.42-0.79%13.54-0.65%13.62-0.34%13.65-0.31%-0.51%
2020-10-1513.7313.7713.4113.43-2.54%-0.70%-1.88%25,807,900349,018,000194%13.52-1.07%13.62-0.90%13.67-0.39%13.69-0.47%-0.56%
2020-10-1413.7713.7813.6013.78-0.14%0.80%0.20%13,779,400188,369,000118%13.67-0.79%13.75-0.07%13.72-0.08%13.75-0.49%-0.59%
2020-10-1313.9113.9213.7113.80-0.79%0.15%-0.14%12,438,100171,382,00097%13.78-0.06%13.760.27%13.730.09%13.82-0.53%-0.64%
2020-10-1213.7013.9213.5913.911.98%0.89%0.13%16,236,100223,839,000126%13.790.64%13.720.26%13.720.24%13.89-0.65%-0.61%
2020-10-0913.7213.8213.6013.640.22%-0.43%-2.45%12,631,700173,039,00097%13.700.54%13.68-0.03%13.69-0.25%13.98-0.60%-0.54%
2020-09-3013.7013.7313.5213.61-0.51%-0.12%-3.25%8,752,000119,253,00066%13.63-0.67%13.69-0.10%13.72-0.51%14.07-0.78%-0.50%
2020-09-2913.8113.8413.6413.68-0.58%-0.28%-3.51%9,286,700127,399,00065%13.72-0.02%13.70-0.34%13.79-0.75%14.18-0.41%-0.43%
2020-09-2813.6613.8413.6413.760.95%0.28%-3.35%7,817,200107,262,00049%13.720.37%13.75-0.56%13.90-0.90%14.24-0.30%-0.43%
2020-09-2513.8113.8513.5513.63-1.09%-0.29%-4.55%10,619,200145,160,00058%13.67-1.12%13.83-1.04%14.02-1.06%14.28-0.56%-0.46%
2020-09-2413.9713.9813.7613.78-1.15%-0.33%-4.04%13,408,500185,372,00064%13.83-1.09%13.97-1.27%14.17-0.82%14.36-0.81%-0.46%
2020-09-2314.0014.0913.8913.94-0.29%-0.26%-3.71%11,028,900154,153,00051%13.98-0.51%14.15-1.04%14.29-0.87%14.48-0.79%-0.36%
2020-09-2214.2614.2613.9013.98-3.05%-0.48%-4.19%24,703,400347,035,000109%14.05-3.01%14.30-1.45%14.41-0.66%14.59-0.94%-0.28%
2020-09-2114.6914.7114.3714.42-1.77%-0.44%-2.10%13,287,100192,449,00059%14.48-0.41%14.51-0.51%14.510.28%14.73-0.24%-0.19%
2020-09-1814.4614.7014.3514.681.38%0.94%-0.58%15,165,200220,547,00064%14.540.35%14.580.55%14.47-0.09%14.770.00%-0.22%
2020-09-1714.5014.7014.3414.48-0.96%-0.09%-1.94%13,960,200202,322,00058%14.49-1.29%14.500.40%14.48-0.77%14.77-0.18%-0.27%
2020-09-1614.5214.9014.4814.620.41%-0.43%-1.17%18,543,900272,274,00075%14.682.14%14.450.07%14.59-0.78%14.79-0.10%-0.28%
2020-09-1514.2214.5614.1014.561.75%1.29%-1.67%24,607,300353,732,00099%14.380.15%14.44-1.37%14.71-1.10%14.81-0.40%-0.32%
2020-09-1414.5514.6014.1514.31-1.31%-0.31%-3.74%29,202,400419,184,000120%14.35-1.31%14.64-2.07%14.87-0.85%14.87-0.64%-0.28%
2020-09-1115.1315.1314.2514.50-3.85%-0.30%-3.08%35,741,200519,813,000152%14.54-4.56%14.95-2.05%15.00-0.50%14.96-0.53%-0.20%
2020-09-1015.4115.4315.0615.08-1.31%-1.04%0.27%19,270,100293,657,00093%15.24-0.63%15.260.68%15.080.42%15.040.17%-0.11%
2020-09-0915.3015.6315.1415.28-0.91%-0.37%1.77%22,561,800346,010,000112%15.340.84%15.161.39%15.010.58%15.010.03%-0.09%
2020-09-0814.8815.4414.8815.420.00%1.39%2.74%27,562,700419,200,000139%15.211.85%14.950.88%14.930.46%15.01-0.05%-0.04%