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
2020-10-2717.8017.8517.7117.840.28%0.21%-0.27%350,3006,236,00061%17.800.51%17.78-0.12%17.82-0.12%17.89-0.37%-0.18%
2020-10-2617.7617.8217.6317.790.11%0.44%-0.92%443,7007,859,00066%17.71-0.60%17.80-0.33%17.84-0.21%17.96-0.60%-0.15%
2020-10-2317.8217.9517.7617.77-0.39%-0.27%-1.63%498,8008,888,00060%17.82-0.24%17.86-0.14%17.88-0.08%18.06-0.34%-0.08%
2020-10-2217.9017.9217.8117.84-0.50%-0.12%-1.57%443,0007,913,00047%17.86-0.18%17.88-0.08%17.89-0.07%18.13-0.48%-0.03%
2020-10-2117.9918.0017.8217.93-0.06%0.20%-1.55%434,0007,766,00041%17.890.03%17.900.01%17.90-0.17%18.21-0.50%0.04%
2020-10-2017.7817.9617.7817.940.22%0.29%-1.99%662,50011,851,00048%17.89-0.11%17.90-0.08%17.93-0.52%18.300.05%0.16%
2020-10-1917.9418.0117.8317.900.00%-0.04%-2.16%608,90010,904,00038%17.910.08%17.91-0.24%18.03-0.71%18.300.18%0.18%
2020-10-1617.9218.0317.8117.90-0.11%0.03%-1.99%597,80010,697,00036%17.89-0.18%17.95-0.70%18.16-0.40%18.260.17%0.16%
2020-10-1517.9917.9917.8717.92-0.33%-0.03%-1.71%697,80012,509,00041%17.93-0.46%18.08-0.83%18.23-0.62%18.230.08%0.13%
2020-10-1418.1918.2417.8617.98-1.05%-0.16%-1.31%962,50017,334,00054%18.01-1.14%18.23-0.46%18.34-0.53%18.220.00%0.10%
2020-10-1318.3918.3918.1418.17-1.20%-0.25%-0.26%1,262,70023,001,00073%18.22-0.74%18.32-0.64%18.440.24%18.22-0.01%0.09%
2020-10-1218.3518.4518.2418.390.16%0.21%0.93%1,937,80035,562,000114%18.35-0.02%18.43-0.39%18.390.41%18.220.09%0.09%
2020-10-0918.6818.6918.2618.36-0.33%0.03%0.86%1,496,20027,463,00092%18.36-1.32%18.510.51%18.320.46%18.200.10%0.10%
2020-09-3018.6118.7718.3818.42-1.34%-0.97%1.29%1,657,70030,834,000106%18.600.39%18.410.91%18.240.59%18.190.28%0.08%
2020-09-2918.2018.7218.1218.671.85%0.77%2.94%3,378,90062,603,000218%18.532.05%18.251.81%18.131.09%18.140.64%0.05%
2020-09-2817.8118.3317.7218.332.98%0.96%1.72%2,728,10049,532,000209%18.162.86%17.920.90%17.930.26%18.020.25%-0.02%
2020-09-2517.6917.8017.4617.801.08%0.84%-0.97%1,172,40020,694,000105%17.650.00%17.76-0.54%17.89-0.63%17.98-0.01%-0.07%
2020-09-2417.8017.8217.5817.61-1.07%-0.23%-2.04%1,189,80021,001,000107%17.65-1.58%17.86-1.04%18.00-0.55%17.98-0.16%-0.09%
2020-09-2317.9018.2017.7317.80-0.73%-0.75%-1.14%1,514,40027,161,000131%17.94-0.35%18.05-0.64%18.10-0.26%18.01-0.23%-0.09%
2020-09-2218.1518.1517.8617.93-1.65%-0.37%-0.65%928,60016,712,00078%18.00-1.34%18.16-0.22%18.150.06%18.05-0.07%-0.07%
2020-09-2118.3018.3518.1818.23-0.33%-0.07%0.94%1,090,70019,897,00091%18.240.12%18.200.25%18.140.34%18.060.01%-0.09%
2020-09-1818.1518.2918.0818.290.77%0.38%1.28%1,174,10021,392,00096%18.220.42%18.160.47%18.080.72%18.060.16%-0.12%
2020-09-1718.1018.2818.0218.15-0.27%0.03%0.66%1,083,70019,663,00085%18.140.14%18.070.47%17.950.21%18.03-0.07%-0.18%
2020-09-1617.8918.3017.8218.201.73%0.45%0.87%1,512,10027,397,000117%18.121.40%17.991.38%17.91-0.22%18.040.01%-0.20%
2020-09-1517.7817.9517.7217.890.62%0.12%-0.84%706,40012,623,00056%17.870.52%17.74-0.45%17.95-0.25%18.04-0.09%-0.22%
2020-09-1417.8317.8317.7017.780.40%0.02%-1.53%522,5009,288,00039%17.780.73%17.82-0.87%17.99-0.30%18.06-0.24%-0.22%
2020-09-1117.6317.9317.5317.71-0.17%0.35%-2.15%1,105,00019,501,00077%17.65-1.66%17.98-0.64%18.05-0.21%18.10-0.23%-0.19%
2020-09-1018.1818.2817.7117.74-1.99%-1.15%-2.21%1,801,70032,334,000120%17.95-1.48%18.10-0.52%18.08-0.35%18.14-0.11%-0.17%
2020-09-0918.1018.4218.0118.10-0.77%-0.64%-0.33%1,815,20033,065,000124%18.220.41%18.190.57%18.150.12%18.16-0.08%-0.16%
2020-09-0818.1018.2617.9918.240.00%0.55%0.36%1,184,10021,481,00081%18.14-0.31%18.09-0.19%18.130.03%18.18-0.23%-0.14%