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
2019-04-1914.1814.4814.1314.441.83%0.89%0.85%11,406,700163,266,00076%14.310.87%14.240.24%14.210.27%14.32-1.82%-0.40%
2019-04-1814.2714.3514.0514.18-0.07%-0.07%-2.77%8,986,100127,513,00048%14.19-0.18%14.210.13%14.17-0.18%14.58-0.23%-0.07%
2019-04-1714.2814.3614.1314.19-0.77%-0.18%-2.93%13,856,300196,978,00074%14.220.05%14.190.24%14.20-0.02%14.62-0.35%0.00%
2019-04-1613.9714.3113.9314.301.78%0.64%-2.52%12,265,900174,292,00063%14.210.47%14.15-0.26%14.20-0.46%14.67-0.49%0.09%
2019-04-1514.2514.3014.0314.05-0.14%-0.65%-4.69%14,263,600201,717,00069%14.140.31%14.19-0.22%14.27-0.86%14.74-0.21%0.24%
2019-04-1214.2214.3513.9614.07-1.26%-0.21%-4.76%9,019,400127,166,00043%14.10-1.44%14.22-0.82%14.39-2.64%14.77-0.12%0.33%
2019-04-1114.2514.5614.0914.25-0.35%-0.38%-3.66%13,483,900192,890,00064%14.310.58%14.34-0.78%14.78-0.38%14.79-0.18%0.41%
2019-04-1014.4014.4613.9514.30-1.17%0.55%-3.49%19,332,300274,937,00091%14.22-2.16%14.45-3.53%14.84-0.66%14.82-0.26%0.51%
2019-04-0914.4114.7614.3614.470.07%-0.45%-2.59%14,028,400203,920,00069%14.54-0.12%14.98-0.35%14.94-0.43%14.86-0.04%0.62%
2019-04-0814.8214.8514.2914.46-3.60%-0.65%-2.70%32,076,400466,853,000157%14.55-5.85%15.03-1.02%15.00-0.44%14.86-0.26%0.71%
2019-04-0415.6216.4514.9015.000.33%-2.96%0.67%41,519,900641,818,000226%15.464.32%15.191.78%15.071.79%14.901.44%0.90%
2019-04-0314.7015.0014.6214.951.70%0.89%1.78%11,074,300164,101,00064%14.82-0.05%14.920.51%14.810.13%14.690.44%0.85%
2019-04-0215.1615.1614.6814.70-2.07%-0.85%0.52%19,773,800293,162,000113%14.83-1.53%14.850.35%14.790.37%14.620.53%0.84%
2019-04-0114.8215.3714.8015.011.56%-0.31%3.18%21,987,300331,072,000131%15.063.07%14.791.11%14.730.79%14.551.08%0.83%
2019-03-2914.4514.8014.2814.782.57%1.18%2.70%17,802,300260,054,000102%14.610.23%14.630.16%14.62-0.27%14.390.66%0.74%
2019-03-2814.6014.8314.4014.41-1.30%-1.13%0.79%11,398,500166,129,00068%14.58-0.88%14.61-0.14%14.660.49%14.300.65%0.73%
2019-03-2714.5114.9814.4814.600.83%-0.71%2.78%14,686,700215,972,00089%14.711.18%14.63-0.21%14.580.77%14.210.87%0.70%
2019-03-2614.4114.8014.3114.480.00%-0.37%2.82%14,259,300207,244,00083%14.53-0.74%14.660.63%14.470.58%14.080.85%0.68%
2019-03-2514.6915.0514.3514.48-2.75%-1.11%3.69%15,508,300227,073,00088%14.64-0.75%14.571.06%14.391.12%13.970.89%0.64%
2019-03-2214.4015.0014.3114.893.19%0.94%7.57%22,008,000324,664,000125%14.752.72%14.411.70%14.231.70%13.841.55%0.62%
2019-03-2114.1114.6513.9914.432.56%0.48%5.86%25,252,200362,640,000141%14.362.85%14.171.54%13.991.66%13.631.01%0.51%
2019-03-2013.9914.1213.8014.070.57%0.77%4.26%13,541,900189,088,00077%13.96-0.68%13.961.00%13.760.67%13.500.36%0.49%
2019-03-1914.1614.3713.9413.99-1.13%-0.48%4.05%16,716,400234,995,00092%14.061.23%13.821.58%13.671.06%13.450.43%0.52%
2019-03-1813.3214.2613.3014.156.39%1.89%5.68%24,500,500340,238,000132%13.894.28%13.611.49%13.531.11%13.390.18%0.51%
2019-03-1513.3313.4613.0913.300.99%-0.13%-0.49%11,160,700148,624,00054%13.320.01%13.41-0.04%13.380.68%13.370.55%0.61%
2019-03-1413.4013.5813.0013.17-0.98%-1.10%-0.92%12,832,500170,874,00058%13.32-1.44%13.410.04%13.290.02%13.290.31%0.59%
2019-03-1313.2613.7013.2313.300.00%-1.56%0.37%20,256,900273,688,00094%13.511.05%13.411.45%13.290.22%13.250.65%0.56%
2019-03-1213.5313.5613.2013.30-0.08%-0.53%1.03%21,198,400283,447,000100%13.370.28%13.210.22%13.26-0.05%13.170.50%0.50%
2019-03-1113.0513.5513.0213.312.31%-0.18%1.61%20,152,800268,720,00096%13.332.96%13.19-0.08%13.27-0.65%13.100.63%0.49%
2019-03-0813.0013.1512.6913.010.00%0.46%-0.05%21,787,900282,181,00096%12.95-2.59%13.20-1.21%13.350.45%13.020.50%0.50%