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:
厦门空港( 600897.SH 上证)
板块 :机场   
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
2020-08-1017.7817.9417.6417.880.62%0.16%0.43%1,120,30020,000,00096%17.850.07%17.850.16%17.86-0.09%17.800.16%-0.32%
2020-08-0717.8818.0717.6617.77-0.73%-0.39%-0.03%1,252,10022,338,000109%17.84-0.05%17.82-0.25%17.870.16%17.78-0.06%-0.41%
2020-08-0617.8817.9817.7217.90-0.44%0.29%0.64%862,20015,389,00074%17.850.38%17.86-0.12%17.840.10%17.79-0.11%-0.46%
2020-08-0517.8817.9817.6017.980.33%1.11%0.98%1,476,70026,258,000122%17.78-0.93%17.880.12%17.830.11%17.81-0.27%-0.50%
2020-08-0418.1318.1317.8517.92-0.61%-0.16%0.36%1,530,60027,473,000132%17.950.18%17.860.39%17.810.37%17.86-0.27%-0.48%
2020-08-0317.7818.1017.7818.031.46%0.63%0.71%1,607,20028,796,000137%17.921.32%17.790.61%17.740.58%17.90-0.38%-0.48%
2020-07-3117.7017.8917.5117.770.62%0.49%-1.12%1,241,20021,949,000101%17.68-0.22%17.690.14%17.64-0.40%17.97-0.28%-0.41%
2020-07-3017.7617.8617.5817.66-0.73%-0.36%-2.01%984,40017,447,00081%17.720.41%17.660.44%17.71-0.42%18.02-0.55%-0.33%
2020-07-2917.4917.7917.4017.791.25%0.79%-1.83%1,048,50018,506,00078%17.650.47%17.58-0.80%17.78-0.74%18.12-0.94%-0.26%
2020-07-2817.5117.6917.4817.570.40%0.01%-3.95%562,1009,875,00037%17.570.34%17.72-0.73%17.92-0.71%18.29-0.52%-0.14%
2020-07-2717.7817.8117.3717.50-1.35%-0.05%-4.83%882,00015,443,00051%17.51-2.25%17.86-1.15%18.04-0.79%18.39-0.70%-0.06%
2020-07-2418.0718.2717.6317.74-1.93%-0.96%-4.20%1,467,40026,284,00078%17.91-0.70%18.06-0.82%18.19-0.33%18.52-0.58%0.05%
2020-07-2318.1818.2217.8918.09-1.15%0.28%-2.87%1,195,40021,564,00059%18.04-1.43%18.21-0.55%18.25-0.53%18.63-0.51%0.14%
2020-07-2218.2218.4018.1618.300.44%0.00%-2.25%1,065,00019,489,00048%18.300.12%18.310.12%18.35-0.84%18.72-0.12%0.25%
2020-07-2118.4118.4818.1518.22-1.03%-0.32%-2.79%1,685,50030,808,00070%18.28-0.40%18.29-0.47%18.50-0.57%18.74-0.24%0.32%
2020-07-2018.3718.5518.2118.411.43%0.32%-2.01%1,870,70034,332,00068%18.350.83%18.38-1.27%18.61-0.70%18.790.30%0.44%
2020-07-1718.2318.3718.0518.15-0.38%-0.28%-3.10%1,052,00019,147,00034%18.20-1.55%18.61-0.65%18.74-0.50%18.730.59%0.48%
2020-07-1618.6818.7118.1818.22-2.46%-1.44%-2.15%2,118,70039,169,00063%18.49-2.11%18.74-0.78%18.83-0.54%18.620.16%0.39%
2020-07-1518.8819.1818.6518.68-0.53%-1.09%0.48%2,603,10049,160,00078%18.890.46%18.88-0.14%18.940.16%18.590.26%0.42%
2020-07-1419.1119.1218.5618.78-1.78%-0.10%1.28%2,281,70042,891,00072%18.80-0.81%18.91-0.40%18.900.05%18.540.25%0.40%
2020-07-1319.0219.1518.7019.120.90%0.89%3.38%2,743,70051,996,00090%18.95-0.04%18.990.36%18.900.90%18.500.34%0.37%
2020-07-1019.0219.1818.8118.95-0.94%-0.05%2.80%2,755,60052,243,00096%18.96-0.39%18.920.27%18.731.27%18.430.39%0.34%
2020-07-0918.8819.2318.8019.131.27%0.51%4.19%3,350,10063,764,000126%19.031.56%18.871.44%18.490.75%18.360.60%0.29%
2020-07-0818.7518.9418.5018.890.75%0.80%3.50%2,848,10053,374,000118%18.74-0.45%18.601.56%18.350.50%18.250.51%0.23%
2020-07-0718.8019.2518.6018.750.32%-0.39%3.25%4,952,70093,231,000217%18.822.78%18.311.36%18.261.24%18.160.97%0.15%
2020-07-0617.8418.6917.8418.695.06%2.05%3.92%5,354,80098,074,000254%18.323.71%18.071.13%18.040.91%17.990.69%0.05%
2020-07-0317.7817.9117.5017.790.70%0.74%-0.40%3,882,80068,569,000226%17.660.15%17.87-0.92%17.87-0.60%17.86-0.23%-0.03%
除权分界线,2020年07月03日,10股派5.230元(以下数据已经复权)
2020-07-0217.4617.8317.4317.671.20%0.19%-1.32%2,796,60050,778,000201%17.631.74%18.030.82%17.980.77%17.900.46%-0.03%
2020-07-0117.3917.4717.2817.460.40%0.72%-2.04%1,097,00019,587,00087%17.33-0.37%17.890.08%17.850.11%17.820.06%-0.11%
2020-06-3017.4417.5717.3217.390.00%-0.06%-2.38%1,410,90025,284,000100%17.400.31%17.870.43%17.83-0.29%17.81-0.05%-0.15%