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
2020-10-2766.8467.1966.1866.52-1.16%-0.02%-2.98%8,807,100585,952,000104%66.53-0.61%66.95-1.05%67.67-0.65%68.57-0.56%-0.15%
2020-10-2666.8467.5066.0067.300.18%0.54%-2.39%5,934,400397,250,00069%66.94-0.68%67.66-0.73%68.11-0.59%68.95-0.37%-0.14%
2020-10-2367.6768.0067.0167.18-1.03%-0.32%-2.93%8,443,800569,107,00091%67.40-1.01%68.16-0.67%68.51-0.62%69.21-0.26%-0.17%
2020-10-2269.6669.6667.5067.88-2.72%-0.30%-2.17%15,228,4001,036,841,000167%68.09-2.14%68.62-1.17%68.94-0.93%69.38-0.32%-0.20%
2020-10-2169.4069.8968.9969.780.32%0.29%0.25%5,349,800372,212,00067%69.580.38%69.44-0.04%69.59-0.01%69.610.05%-0.23%
2020-10-2068.9069.5968.5869.560.94%0.35%-0.02%4,468,900309,759,00055%69.31-0.14%69.46-0.27%69.60-0.17%69.570.06%-0.30%
2020-10-1969.7370.1868.8068.91-0.82%-0.72%-0.90%7,325,000508,421,00088%69.41-0.30%69.65-0.07%69.72-0.10%69.530.06%-0.36%
2020-10-1669.4370.0469.2269.48-0.17%-0.20%-0.02%6,716,400467,585,00082%69.62-0.44%69.70-0.17%69.780.08%69.490.10%-0.40%
2020-10-1570.3570.4669.5169.60-1.49%-0.46%0.25%7,139,500499,223,00085%69.920.46%69.820.04%69.730.16%69.430.10%-0.47%
2020-10-1469.9970.7468.8970.650.97%1.50%1.87%12,557,500874,093,000142%69.61-0.58%69.790.07%69.620.10%69.36-0.40%-0.55%
2020-10-1370.2670.7069.7169.97-0.21%-0.06%0.48%9,494,000664,691,00088%70.010.31%69.740.36%69.550.31%69.63-0.37%-0.67%
2020-10-1269.3870.4469.0870.121.01%0.46%0.33%13,131,400916,526,000124%69.800.74%69.480.49%69.330.40%69.89-0.72%-0.66%
2020-10-0969.7569.9369.0369.420.93%0.19%-1.39%7,545,800522,816,00070%69.290.35%69.140.18%69.050.10%70.40-0.56%-0.63%
2020-09-3069.1869.7668.5568.78-0.59%-0.38%-2.85%5,887,600406,493,00053%69.04-0.02%69.020.08%68.98-0.07%70.80-0.65%-0.62%
2020-09-2968.7369.3068.5269.191.15%0.19%-2.90%5,455,200376,724,00047%69.060.14%68.970.02%69.03-0.94%71.26-0.56%-0.57%
2020-09-2869.5169.6668.2568.40-0.75%-0.82%-4.55%6,960,200480,011,00057%68.970.11%68.95-0.14%69.69-0.76%71.66-0.62%-0.52%
2020-09-2569.0069.4068.3868.920.17%0.04%-4.42%6,541,100450,615,00051%68.89-0.13%69.05-1.19%70.22-1.09%72.11-0.30%-0.50%
2020-09-2469.3069.6868.4168.80-0.35%-0.26%-4.87%9,602,500662,397,00071%68.98-0.31%69.88-1.06%71.00-0.93%72.33-0.57%-0.55%
2020-09-2369.3669.7668.8869.04-0.23%-0.23%-5.09%11,091,600767,505,00081%69.20-1.69%70.63-1.57%71.66-1.14%72.74-0.71%-0.54%
2020-09-2272.9072.9068.9069.20-6.11%-1.69%-5.55%32,002,7002,252,602,000237%70.39-4.70%71.75-3.05%72.49-2.36%73.26-1.60%-0.54%
2020-09-2174.5174.9373.3373.70-1.56%-0.22%-1.02%7,299,700539,159,00066%73.86-0.17%74.01-0.34%74.24-0.17%74.46-0.32%-0.39%
2020-09-1874.6975.1072.8774.870.24%1.20%0.23%12,683,900938,411,000108%73.98-0.23%74.26-0.25%74.370.44%74.70-0.40%-0.39%
2020-09-1774.1874.8873.3474.690.69%0.72%-0.41%9,083,900673,636,00075%74.16-0.68%74.44-0.18%74.05-0.07%74.99-0.45%-0.37%
2020-09-1674.3575.5073.9574.18-0.54%-0.65%-1.53%10,584,800790,336,00082%74.670.28%74.580.99%74.10-0.16%75.33-0.11%-0.31%
2020-09-1574.0075.1873.5174.580.38%0.16%-1.11%10,894,700811,220,00084%74.46-0.19%73.840.02%74.22-0.56%75.42-0.14%-0.35%
2020-09-1473.8675.5273.6074.301.50%-0.41%-1.62%12,080,800901,267,00092%74.602.69%73.83-0.26%74.64-0.47%75.52-0.41%-0.32%
2020-09-1173.8773.9071.5773.20-0.68%0.75%-3.47%13,358,000970,482,00088%72.65-2.41%74.02-1.92%75.00-1.09%75.83-0.74%-0.25%
2020-09-1074.7575.3573.5173.70-0.66%-1.00%-3.53%10,255,000763,411,00070%74.44-1.04%75.46-0.71%75.83-0.66%76.40-0.47%-0.11%
2020-09-0976.0176.8074.0074.19-3.45%-1.38%-3.34%11,409,100858,289,00078%75.23-1.82%76.00-0.42%76.33-0.11%76.76-0.75%0.00%
2020-09-0875.8477.2075.5076.840.00%0.28%-0.64%11,312,000866,783,00074%76.630.65%76.33-0.25%76.410.22%77.33-0.14%0.21%