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
2019-08-2322.9723.0622.7322.80-0.44%-0.20%2.67%616,10014,075,00067%22.85-0.19%22.830.36%22.660.79%22.210.56%-0.05%
2019-08-2222.9223.0922.6922.900.44%0.05%3.69%893,70020,455,00094%22.890.52%22.750.93%22.481.01%22.090.64%-0.18%
2019-08-2122.6822.9322.4722.800.97%0.14%3.90%876,10019,948,00092%22.770.70%22.541.27%22.260.72%21.940.67%-0.29%
2019-08-2022.5022.7522.2822.580.89%-0.13%3.59%955,10021,595,000100%22.611.51%22.261.40%22.100.61%21.800.92%-0.42%
2019-08-1921.9322.4121.9322.382.29%0.48%3.62%973,00021,672,00093%22.271.87%21.950.46%21.960.61%21.60-0.16%-0.61%
2019-08-1621.8922.1521.6321.880.46%0.07%1.14%869,20019,005,00071%21.871.04%21.85-0.20%21.830.41%21.63-0.58%-0.67%
2019-08-1521.6921.8421.4021.78-0.55%0.64%0.09%752,50016,285,00055%21.64-1.57%21.900.17%21.740.24%21.76-0.88%-0.66%
2019-08-1422.0822.2221.8521.90-0.68%-0.40%-0.25%1,112,20024,454,00074%21.990.13%21.860.82%21.690.73%21.95-0.36%-0.60%
2019-08-1321.5622.2821.4822.051.57%0.41%0.08%1,472,50032,335,000100%21.961.96%21.681.21%21.531.28%22.03-0.51%-0.55%
2019-08-1221.4521.7521.3121.711.31%0.80%-1.97%906,10019,515,00062%21.540.59%21.420.56%21.26-1.09%22.15-0.83%-0.50%
2019-08-0921.3721.5621.2221.430.23%0.09%-4.04%1,021,90021,879,00065%21.410.45%21.300.73%21.50-1.28%22.33-0.66%-0.42%
2019-08-0821.1921.4821.0821.380.94%0.30%-4.89%851,50018,150,00054%21.320.66%21.15-1.82%21.77-1.49%22.48-0.51%-0.35%
2019-08-0721.1821.3321.0121.180.38%0.02%-6.27%929,30019,679,00058%21.180.55%21.54-1.73%22.10-0.92%22.60-0.57%-0.31%
2019-08-0621.3921.3920.8121.10-2.94%0.19%-7.15%1,855,50039,076,000116%21.06-4.41%21.92-2.63%22.31-1.83%22.73-1.03%-0.27%
2019-08-0522.5822.5821.7021.74-3.68%-1.32%-5.33%2,506,10055,213,000171%22.03-2.18%22.51-1.72%22.72-1.67%22.96-0.74%-0.20%
2019-08-0222.8022.8022.3022.57-1.57%0.21%-2.44%2,163,50048,726,000163%22.52-2.27%22.90-1.63%23.11-1.13%23.14-0.54%-0.19%
2019-08-0123.6423.6422.7022.93-2.59%-0.50%-1.42%2,189,40050,455,000187%23.05-2.43%23.28-1.04%23.37-0.61%23.26-0.19%-0.21%
2019-07-3123.6023.7423.5123.54-0.34%-0.34%1.01%713,80016,860,00071%23.620.19%23.530.04%23.520.18%23.310.06%-0.24%
2019-07-3023.5223.6523.4623.620.90%0.19%1.41%962,90022,700,00094%23.580.47%23.520.17%23.470.58%23.290.04%-0.33%
2019-07-2923.5323.7423.2923.41-0.38%-0.23%0.55%1,692,50039,712,000165%23.46-0.39%23.480.15%23.340.71%23.28-0.01%-0.43%
2019-07-2623.5423.6523.3623.500.26%-0.24%0.92%1,022,50024,086,000106%23.560.64%23.441.14%23.170.26%23.290.02%-0.46%
2019-07-2523.3423.5023.2923.440.30%0.14%0.69%787,90018,442,00083%23.410.30%23.180.77%23.110.12%23.28-0.15%-0.47%
2019-07-2423.2023.4823.1323.371.17%0.14%0.24%802,00018,716,00081%23.341.83%23.000.06%23.09-0.07%23.32-0.13%-0.54%
2019-07-2322.7023.1022.6523.101.63%0.79%-1.05%1,165,20026,704,000115%22.920.15%22.99-0.41%23.10-0.51%23.35-0.38%-0.57%
2019-07-2223.1623.2322.7022.73-1.98%-0.67%-3.00%1,412,20032,317,000140%22.88-1.71%23.08-0.99%23.22-0.84%23.43-0.64%-0.59%
2019-07-1923.1823.3923.1723.190.09%-0.40%-1.67%792,80018,458,00081%23.280.17%23.31-0.28%23.41-0.21%23.58-0.70%-0.57%
2019-07-1823.3523.3923.1723.17-1.24%-0.31%-2.44%768,40017,860,00071%23.24-0.71%23.38-0.49%23.46-0.35%23.75-0.50%-0.54%
2019-07-1723.4423.5223.2823.460.13%0.22%-1.71%852,80019,963,00072%23.41-0.21%23.50-0.17%23.55-0.21%23.87-0.89%-0.53%
2019-07-1623.6923.6923.3423.43-1.22%-0.12%-2.71%989,90023,222,00070%23.46-0.58%23.53-0.33%23.60-0.20%24.08-0.92%-0.46%
2019-07-1523.6223.7223.4223.720.00%0.53%-2.41%1,081,80025,526,00066%23.600.23%23.61-0.13%23.64-0.37%24.31-0.29%-0.37%