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:
上海机场( 600009.SH 上证)
板块 :机场   
所属成分指数: 沪深300
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
2019-08-2385.8187.8085.6087.191.68%0.29%4.17%6,439,400559,811,000107%86.941.78%85.691.17%85.140.63%83.700.72%0.30%
2019-08-2284.4486.6883.6885.751.67%0.39%3.19%6,507,000555,803,000110%85.421.91%84.700.32%84.600.79%83.100.63%0.18%
除权分界线,2019年08月22日,10股派6.600元(以下数据已经复权)
2019-08-2183.3484.3582.2584.341.25%0.63%2.14%5,127,900433,180,00083%83.820.44%84.430.04%83.940.57%82.580.53%0.10%
2019-08-2085.1985.3482.8483.30-1.07%-0.17%1.41%6,011,500505,596,00097%83.45-0.64%84.390.75%83.460.59%82.141.17%0.02%
2019-08-1984.8585.6183.0584.200.02%0.26%3.70%7,817,900661,718,000117%83.980.32%83.771.15%82.970.94%81.190.57%-0.19%
2019-08-1681.7484.6081.6684.183.40%0.56%4.26%8,963,800756,297,000131%83.713.50%82.821.73%82.191.31%80.740.50%-0.28%
2019-08-1579.5381.8378.8981.410.71%0.65%1.34%5,528,700450,831,00082%80.88-0.13%81.400.26%81.130.15%80.34-0.15%-0.33%
2019-08-1480.7181.6180.5280.840.90%-0.18%0.48%5,926,000483,826,00086%80.990.85%81.190.52%81.010.51%80.46-0.24%-0.31%
2019-08-1380.3480.8479.7280.12-0.73%-0.23%-0.65%5,014,500406,005,00070%80.310.10%80.78-0.04%80.601.28%80.65-0.41%-0.24%
2019-08-1279.3480.7279.3480.711.53%0.60%-0.33%5,006,600404,970,00068%80.230.52%80.810.49%79.58-0.10%80.98-0.33%-0.11%
2019-08-0980.8180.9379.2479.49-0.75%-0.41%-2.17%4,876,400392,421,00066%79.81-0.62%80.421.59%79.65-0.23%81.25-0.43%-0.04%
2019-08-0878.7381.2278.7380.092.22%-0.27%-1.85%8,232,800666,595,000111%80.311.69%79.160.06%79.83-0.29%81.60-0.26%0.04%
2019-08-0778.9979.9478.3578.350.08%-0.79%-4.23%6,024,600479,764,00080%78.972.50%79.11-0.52%80.06-0.77%81.81-0.23%0.10%
2019-08-0676.5279.0475.7078.29-0.52%1.61%-4.53%12,226,700950,149,000160%77.05-3.62%79.53-2.37%80.68-2.08%82.00-0.93%0.12%
2019-08-0580.7981.6278.6478.70-3.13%-1.55%-4.92%9,427,900759,904,000137%79.94-1.36%81.46-1.25%82.40-1.12%82.77-0.31%0.24%
2019-08-0280.0481.8279.6681.24-0.14%0.24%-2.16%5,600,900457,612,00087%81.04-0.84%82.49-1.07%83.33-0.69%83.03-0.02%0.30%
2019-08-0182.1282.8080.9481.35-0.94%-0.47%-2.05%7,258,400598,026,000115%81.73-0.93%83.38-0.97%83.91-0.12%83.050.11%0.31%
2019-07-3183.1883.5481.6982.12-1.77%-0.46%-1.01%7,663,700637,284,000125%82.50-1.95%84.20-0.84%84.010.18%82.960.43%0.31%
2019-07-3084.3284.8283.4283.60-0.85%-0.64%1.20%6,231,300528,405,000104%84.14-0.37%84.910.96%83.860.76%82.610.91%0.24%
2019-07-2984.3985.0283.7584.32-0.08%-0.16%3.00%4,581,100389,916,00070%84.450.31%84.101.02%83.220.59%81.860.37%0.07%
2019-07-2683.4484.9082.8584.391.26%0.23%3.47%6,093,000517,029,00092%84.202.38%83.251.18%82.730.70%81.560.37%-0.03%
2019-07-2580.8483.4280.6283.342.85%1.34%2.56%7,670,500635,874,000112%82.241.17%82.290.44%82.160.46%81.260.27%-0.07%
2019-07-2481.2281.8080.6681.03-0.36%-0.32%-0.02%5,388,900441,602,00080%81.290.11%81.930.02%81.790.47%81.050.05%-0.09%
2019-07-2381.3482.2980.4081.32-0.10%0.15%0.39%6,759,000553,272,00096%81.20-0.16%81.910.24%81.410.84%81.000.19%-0.07%
2019-07-2280.9881.8979.8481.400.68%0.09%0.68%5,414,700443,942,00076%81.330.13%81.710.78%80.730.19%80.850.28%-0.08%
2019-07-1981.1382.1680.6480.850.62%-0.46%0.28%5,482,000448,869,00072%81.220.72%81.081.07%80.570.03%80.620.13%-0.10%
2019-07-1879.8881.3179.5480.350.60%-0.36%-0.21%6,013,000488,864,00070%80.641.22%80.220.12%80.550.08%80.520.14%-0.10%
2019-07-1778.9380.3278.3479.871.18%0.25%-0.67%7,625,000612,538,00072%79.670.91%80.13-0.39%80.49-0.24%80.41-0.34%-0.11%
2019-07-1680.1980.5278.2478.94-1.74%-0.02%-2.17%12,110,400964,141,000112%78.95-1.60%80.44-0.83%80.68-0.36%80.69-0.78%0.01%
2019-07-1580.8680.9479.8480.340.00%0.13%-1.21%6,084,800492,218,00056%80.23-0.72%81.11-0.15%80.970.37%81.32-0.55%0.23%