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
2021-01-1816.5516.6516.4816.610.36%0.27%0.77%654,00010,834,00074%16.570.36%16.510.25%16.460.28%16.48-0.09%-0.12%
2021-01-1516.4816.5616.4316.550.42%0.26%0.32%708,20011,690,00076%16.510.28%16.470.31%16.410.14%16.50-0.07%-0.13%
2021-01-1416.5316.5316.4016.48-0.30%0.12%-0.18%839,80013,824,00083%16.460.12%16.420.30%16.39-0.03%16.510.00%-0.17%
2021-01-1316.3516.7216.2016.531.29%0.54%0.12%1,042,30017,137,000101%16.441.06%16.370.17%16.40-0.20%16.51-0.07%-0.20%
2021-01-1216.2716.3316.2016.320.31%0.31%-1.22%445,7007,251,00042%16.27-0.30%16.34-0.37%16.43-0.43%16.52-0.05%-0.23%
2021-01-1116.4216.4416.2516.27-0.91%-0.29%-1.57%739,30012,064,00068%16.32-0.43%16.40-0.47%16.50-0.34%16.53-0.12%-0.26%
2021-01-0816.3216.4916.2516.420.37%0.19%-0.79%878,40014,396,00081%16.39-0.33%16.48-0.54%16.56-0.18%16.55-0.12%-0.28%
2021-01-0716.6816.6816.2716.36-1.92%-0.50%-1.26%1,594,40026,216,000143%16.44-1.29%16.57-0.59%16.59-0.13%16.57-0.28%-0.32%
2021-01-0616.7216.7416.6016.68-0.48%0.13%0.39%727,50012,119,00065%16.66-0.07%16.670.19%16.610.10%16.62-0.19%-0.35%
2021-01-0516.7016.7916.5616.760.36%0.54%0.68%1,231,60020,531,000107%16.670.04%16.630.36%16.590.20%16.65-0.17%-0.37%
2021-01-0416.6316.7616.5716.700.48%0.22%0.14%1,054,90017,578,00095%16.660.50%16.570.19%16.560.09%16.68-0.21%-0.40%
2020-12-3116.5016.7416.4316.621.16%0.24%-0.54%1,516,00025,137,000141%16.580.71%16.540.22%16.54-0.02%16.71-0.44%-0.41%
2020-12-3016.5716.5716.3916.43-0.90%-0.21%-2.11%951,80015,671,00091%16.47-0.53%16.51-0.25%16.55-0.47%16.79-0.36%-0.41%
2020-12-2916.4616.6816.4216.580.73%0.16%-1.57%1,174,60019,443,000113%16.550.40%16.55-0.15%16.63-0.50%16.85-0.34%-0.42%
2020-12-2816.6516.6516.4116.46-0.84%-0.16%-2.62%776,50012,802,00077%16.49-0.71%16.57-0.62%16.71-0.50%16.90-0.36%-0.42%
2020-12-2516.5616.6516.5216.600.42%-0.03%-2.14%750,30012,459,00072%16.61-0.02%16.68-0.57%16.79-0.45%16.96-0.30%-0.43%
2020-12-2416.7416.7416.5316.53-1.31%-0.48%-2.84%1,211,40020,120,00085%16.61-0.87%16.77-0.72%16.87-0.78%17.01-0.52%-0.50%
2020-12-2316.9316.9616.6816.75-0.95%-0.03%-2.06%1,736,20029,090,000110%16.76-1.42%16.89-1.03%17.00-0.70%17.10-0.62%-0.51%
2020-12-2217.1017.1016.8916.91-1.00%-0.51%-1.73%1,021,00017,353,00062%17.00-0.35%17.07-0.59%17.12-0.18%17.21-0.36%-0.51%
2020-12-2117.1517.1517.0017.08-0.35%0.15%-1.10%853,00014,548,00050%17.06-0.86%17.17-0.13%17.15-0.09%17.27-0.46%-0.53%
2020-12-1817.2717.2717.1417.14-0.75%-0.36%-1.21%676,60011,639,00037%17.20-0.26%17.190.13%17.170.35%17.35-0.37%-0.51%
2020-12-1717.1217.3117.1217.270.58%0.13%-0.83%1,036,50017,876,00055%17.250.71%17.170.22%17.11-0.27%17.41-0.42%-0.50%
2020-12-1617.0917.2216.9917.170.12%0.26%-1.82%891,90015,274,00045%17.130.02%17.130.28%17.16-0.50%17.49-0.43%-0.51%
2020-12-1517.1717.2017.0417.15-0.46%0.17%-2.35%765,30013,103,00037%17.12-0.14%17.09-0.45%17.24-0.39%17.56-0.36%-0.58%
2020-12-1417.2017.3317.0317.23-0.69%0.50%-2.25%1,258,10021,570,00058%17.150.49%17.16-0.59%17.31-0.60%17.63-0.46%-0.54%
2020-12-1117.3617.3616.8317.350.23%1.69%-2.02%4,449,50075,915,000199%17.06-1.62%17.26-1.37%17.42-1.44%17.71-1.05%-0.50%
2020-12-1017.5017.5517.2617.31-1.14%-0.18%-3.27%2,636,00045,712,000141%17.34-1.12%17.50-1.17%17.67-1.00%17.90-0.58%-0.39%
2020-12-0917.6617.7717.4817.51-0.79%-0.15%-2.72%2,551,40044,743,000151%17.54-1.06%17.71-1.14%17.85-0.92%18.00-0.63%-0.33%
2020-12-0817.8817.8817.6417.65-1.07%-0.42%-2.56%1,557,20027,602,00095%17.73-1.20%17.92-0.68%18.01-0.49%18.11-0.52%-0.26%
2020-12-0718.1118.1617.8217.840.00%-0.56%-2.03%1,857,00033,314,000108%17.94-0.84%18.04-0.51%18.10-0.34%18.21-0.26%-0.20%