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   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-0283348.21043.254%1
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
2021-01-1871.5072.8970.8672.200.36%0.21%-3.90%13,535,200975,202,00057%72.05-0.61%73.45-1.76%74.17-0.50%75.13-0.49%0.19%
2021-01-1572.8573.6671.8971.94-1.82%-0.76%-4.72%24,785,2001,796,693,000102%72.49-2.99%74.76-0.31%74.54-0.81%75.51-0.38%0.29%
2021-01-1477.1177.2373.2073.27-5.57%-1.95%-3.33%33,165,0002,478,338,000139%74.73-2.31%74.99-0.19%75.15-0.42%75.79-0.04%0.35%
2021-01-1373.8077.7073.7377.595.25%1.43%2.34%33,058,1002,528,710,000158%76.494.99%75.130.69%75.46-0.16%75.820.33%0.33%
2021-01-1273.3074.0072.0373.720.42%1.19%-2.45%19,159,3001,395,854,00098%72.86-2.95%74.61-1.46%75.58-0.96%75.57-0.12%0.28%
2021-01-1176.0976.5973.1373.41-3.38%-2.21%-2.97%22,425,7001,683,469,000122%75.07-1.30%75.72-1.23%76.31-0.61%75.660.17%0.25%
2021-01-0876.1577.1275.4375.980.17%-0.11%0.60%16,197,2001,231,963,00097%76.06-0.07%76.66-0.22%76.780.34%75.530.71%0.20%
2021-01-0777.6677.9675.0075.85-2.12%-0.34%1.14%22,682,6001,726,425,000135%76.11-2.12%76.83-0.51%76.520.37%75.000.37%0.05%
2021-01-0677.1179.4876.8077.490.25%-0.35%3.70%20,026,6001,557,279,000133%77.761.38%77.221.22%76.240.90%74.720.73%-0.04%
2021-01-0577.5077.5076.0077.30-0.25%0.78%4.20%19,566,8001,500,785,000136%76.70-0.64%76.290.98%75.560.97%74.180.63%-0.18%
2021-01-0475.7078.7775.1777.492.42%0.38%5.11%21,988,7001,697,402,000153%77.192.65%75.551.70%74.831.61%73.720.53%-0.36%
2020-12-3173.6577.2873.0075.663.28%0.61%3.17%25,506,2001,918,117,000183%75.203.14%74.291.86%73.642.02%73.340.20%-0.49%
2020-12-3072.6573.7071.8673.260.42%0.47%0.10%10,281,100749,638,00080%72.91-0.70%72.940.46%72.19-0.02%73.19-0.24%-0.56%
2020-12-2972.5074.3872.2372.952.03%-0.65%-0.56%10,468,100768,635,00083%73.431.24%72.601.32%72.200.01%73.36-0.16%-0.59%
2020-12-2872.9073.7871.5071.50-1.84%-1.41%-2.70%11,785,500854,754,00095%72.531.12%71.66-0.11%72.19-0.37%73.48-0.39%-0.62%
2020-12-2570.8073.0070.6072.843.04%1.56%-1.26%8,785,800630,154,00071%71.720.93%71.74-0.63%72.46-0.83%73.77-0.33%-0.63%
2020-12-2473.0973.1070.2570.69-3.30%-0.53%-4.49%18,200,5001,293,396,000147%71.06-2.78%72.20-1.36%73.07-1.35%74.01-0.84%-0.66%
2020-12-2372.7273.7872.5873.100.99%0.00%-2.06%9,144,900668,476,00081%73.10-0.11%73.20-0.84%74.06-0.41%74.64-0.55%-0.65%
2020-12-2273.1074.2872.1572.38-1.92%-1.09%-3.56%12,673,100927,357,000108%73.18-0.10%73.81-0.92%74.37-0.53%75.05-0.66%-0.67%
2020-12-2174.8174.8772.3373.80-2.42%0.75%-2.32%21,366,2001,565,044,000189%73.25-2.57%74.50-1.38%74.77-1.19%75.55-1.19%-0.61%
2020-12-1875.8076.3973.8675.63-0.62%0.59%-1.08%14,598,4001,097,572,000147%75.18-1.18%75.54-0.37%75.66-0.07%76.46-0.78%-0.44%
2020-12-1775.3577.0975.0276.100.96%0.02%-1.24%10,428,000793,417,000113%76.090.82%75.820.06%75.720.18%77.06-0.51%-0.36%
2020-12-1675.8076.1774.6575.38-0.42%-0.11%-2.67%8,451,500637,776,00092%75.46-0.50%75.770.17%75.58-0.61%77.45-0.53%-0.30%
2020-12-1576.8076.8375.3875.70-0.66%-0.18%-2.78%6,141,300465,753,00067%75.84-0.23%75.640.11%76.05-0.64%77.86-0.38%-0.27%
2020-12-1475.6277.0074.8076.201.20%0.24%-2.51%9,016,100685,347,00096%76.011.24%75.56-0.71%76.54-0.92%78.16-0.55%-0.21%
2020-12-1175.2076.1474.3075.300.40%0.29%-4.18%8,200,200615,697,00083%75.08-0.59%76.10-1.27%77.25-1.24%78.59-0.64%-0.12%
2020-12-1076.0176.7074.6875.00-1.82%-0.70%-5.17%9,974,500753,359,00092%75.53-2.15%77.07-1.68%78.22-1.13%79.09-0.77%0.00%
2020-12-0978.5079.0076.1976.39-3.17%-1.03%-4.16%12,801,400988,070,000119%77.19-2.00%78.39-1.72%79.11-0.88%79.70-0.66%0.15%
2020-12-0879.8079.9877.9378.89-0.97%0.17%-1.68%8,309,300654,434,00076%78.76-1.15%79.76-0.51%79.82-0.21%80.24-0.08%0.33%
2020-12-0780.8480.8478.9179.660.00%-0.02%-0.79%9,598,800764,758,00086%79.67-1.52%80.17-0.06%79.98-0.07%80.300.45%0.40%