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
2021-04-2056.3957.0556.1256.43-0.67%-0.24%-0.78%12,320,000696,882,00096%56.570.72%56.190.31%56.20-0.01%56.88-0.54%-0.30%
2021-04-1955.9956.8355.3856.811.57%1.16%-0.66%19,685,8001,105,574,000147%56.160.54%56.01-0.17%56.21-0.22%57.19-0.48%-0.26%
2021-04-1655.9556.3055.5555.93-0.02%0.12%-2.66%12,955,000723,676,000101%55.86-0.14%56.11-0.45%56.33-0.76%57.46-0.40%-0.24%
2021-04-1556.4056.4255.7955.94-1.11%0.01%-3.03%11,615,100649,718,00093%55.94-0.99%56.36-0.48%56.76-0.86%57.69-0.37%-0.26%
2021-04-1456.7057.0956.3156.57-0.67%0.13%-2.30%13,288,800750,747,000104%56.50-0.39%56.64-0.88%57.25-0.77%57.90-0.44%-0.28%
2021-04-1356.3957.3356.1656.950.98%0.42%-2.08%9,133,600518,005,00071%56.71-0.04%57.14-0.89%57.69-0.87%58.16-0.35%-0.30%
2021-04-1257.4357.5856.1056.40-1.78%-0.60%-3.36%11,816,100670,419,00087%56.74-1.82%57.65-1.02%58.20-0.48%58.36-0.29%-0.30%
2021-04-0958.1158.3157.3557.42-1.53%-0.64%-1.90%13,323,100769,912,00097%57.79-1.06%58.25-0.91%58.48-0.17%58.53-0.06%-0.28%
2021-04-0858.4458.9458.1058.31-1.37%-0.16%-0.44%12,039,600703,171,00091%58.41-0.38%58.780.07%58.580.14%58.570.03%-0.27%
2021-04-0758.8059.1558.0659.120.41%0.84%0.97%11,179,800655,429,00086%58.63-0.94%58.740.20%58.50-0.09%58.55-0.12%-0.27%
2021-04-0658.5259.8858.5258.880.68%-0.51%0.44%15,879,300939,793,000117%59.181.53%58.620.77%58.560.07%58.62-0.10%-0.22%
2021-04-0258.3558.5558.0758.480.31%0.33%-0.34%12,583,100733,464,00093%58.290.24%58.18-0.35%58.52-0.11%58.68-0.33%-0.21%
2021-04-0157.8458.5057.7458.300.69%0.26%-0.97%9,853,700572,971,00068%58.150.07%58.38-0.47%58.580.04%58.87-0.53%-0.18%
2021-03-3158.9258.9257.8057.90-1.75%-0.35%-2.17%15,316,800889,986,000100%58.11-1.34%58.66-0.31%58.56-0.08%59.19-0.66%-0.11%
2021-03-3059.2159.4958.5558.93-0.46%0.07%-1.09%13,007,500766,029,00085%58.89-0.18%58.840.38%58.60-0.14%59.58-0.61%-0.02%
2021-03-2958.6059.7058.0259.200.77%0.34%-1.24%16,294,900961,362,00098%59.000.63%58.620.52%58.68-0.27%59.94-0.34%0.08%
2021-03-2657.9859.0457.9858.751.42%0.21%-2.32%14,972,200877,774,00086%58.631.16%58.32-0.43%58.84-0.52%60.15-0.08%0.10%
2021-03-2558.1158.3857.6057.93-0.57%-0.04%-3.77%9,597,400556,225,00052%57.96-0.43%58.57-0.95%59.15-0.97%60.200.03%0.05%
2021-03-2458.6058.8357.8058.26-1.00%0.09%-3.19%11,181,800650,841,00060%58.21-1.57%59.12-0.77%59.73-0.97%60.180.08%-0.06%
2021-03-2360.2760.5058.2658.85-2.47%-0.48%-2.13%17,292,9001,022,620,00093%59.14-1.28%59.58-1.13%60.32-0.93%60.130.33%-0.10%
2021-03-2259.4060.3559.0660.340.90%0.73%0.68%12,942,700775,303,00069%59.900.26%60.26-0.86%60.88-0.16%59.930.06%-0.17%
2021-03-1960.4061.0858.8159.80-2.29%0.09%-0.16%20,957,1001,252,151,000105%59.75-2.25%60.78-1.17%60.980.08%59.90-0.08%-0.19%
2021-03-1861.8062.4860.3961.20-1.05%0.13%2.10%17,745,3001,084,608,00093%61.12-0.95%61.500.26%60.930.65%59.940.16%-0.17%
2021-03-1761.5162.5961.1061.85-0.72%0.23%3.34%16,881,2001,041,672,00089%61.710.12%61.341.07%60.540.95%59.850.27%-0.17%
2021-03-1661.0062.3560.3962.302.59%1.08%4.37%24,345,6001,500,535,000126%61.641.42%60.691.60%59.971.64%59.690.35%-0.15%
2021-03-1560.3161.8859.7760.730.96%-0.07%2.10%23,362,8001,419,846,000118%60.772.22%59.741.71%59.000.48%59.48-0.09%-0.13%
2021-03-1258.9060.2058.4560.152.35%1.17%1.03%20,122,1001,196,374,00097%59.461.73%58.731.26%58.72-0.20%59.53-0.64%-0.03%
2021-03-1157.6259.1557.0958.772.01%0.55%-1.92%14,411,500842,308,00065%58.450.81%58.01-0.91%58.83-0.50%59.92-0.98%0.08%
2021-03-1058.2358.7557.4857.610.26%-0.64%-4.80%13,765,000798,088,00054%57.980.41%58.54-0.97%59.13-0.51%60.51-0.35%0.28%
2021-03-0958.8059.1055.5557.460.00%-0.49%-5.38%22,654,3001,308,109,00081%57.74-3.14%59.11-1.39%59.43-0.79%60.73-0.36%0.36%