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:
海通证券( 600837.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2019-02-2211.7912.7811.5512.719.19%4.60%11.29%177,802,3002,160,397,000216%12.153.39%11.922.36%11.732.50%11.422.44%1.34%
2019-02-2111.4912.3111.4111.640.61%-0.96%4.40%102,337,7001,202,793,000142%11.752.01%11.651.83%11.441.08%11.151.47%1.15%
2019-02-2011.5511.7011.3911.570.09%0.43%5.31%59,444,700684,874,00088%11.52-0.78%11.441.15%11.320.69%10.990.89%1.02%
2019-02-1911.4711.9411.3411.561.31%-0.45%6.15%105,279,3001,222,523,000165%11.613.55%11.311.64%11.241.68%10.891.77%0.94%
2019-02-1810.9211.5110.9011.415.45%1.75%6.63%105,067,1001,178,274,000179%11.212.42%11.130.56%11.061.41%10.701.39%0.78%
2019-02-1511.1011.1510.7710.82-3.05%-1.18%2.52%62,572,400685,109,000115%10.95-1.86%11.060.51%10.901.35%10.550.98%0.70%
2019-02-1411.1611.2911.0011.16-0.62%0.04%6.77%53,185,900593,364,00099%11.160.60%11.011.70%10.761.63%10.451.10%0.67%
2019-02-1310.8611.3110.7411.233.41%1.27%8.63%85,504,200948,154,000162%11.092.91%10.823.17%10.592.35%10.341.48%0.59%
2019-02-1210.6210.9610.5210.862.07%0.79%6.61%64,261,800692,423,000136%10.782.79%10.492.28%10.341.77%10.191.11%0.45%
2019-02-1110.2310.6610.2010.643.40%1.50%5.61%57,744,000605,303,000129%10.482.65%10.261.65%10.160.79%10.080.75%0.36%
2019-02-0110.2410.3110.0910.292.08%0.76%2.90%63,942,700653,002,000141%10.211.73%10.091.08%10.080.35%10.000.51%0.32%
2019-01-319.9010.149.8610.082.23%0.42%1.32%46,679,700468,576,000106%10.041.13%9.98-0.50%10.050.27%9.950.21%0.33%
2019-01-309.9110.049.809.86-1.30%-0.66%-0.68%32,255,200320,168,00075%9.93-0.40%10.03-0.39%10.020.10%9.930.09%0.38%
2019-01-299.9210.159.809.99-0.40%0.24%0.72%42,906,200427,600,000100%9.97-1.83%10.070.21%10.010.31%9.920.21%0.43%
2019-01-2810.1610.409.9310.03-0.30%-1.20%1.33%52,864,800536,707,000119%10.150.74%10.050.83%9.980.68%9.900.54%0.51%
2019-01-259.9110.209.9110.061.51%-0.17%2.18%70,251,400707,934,000163%10.081.73%9.971.53%9.910.87%9.850.68%0.53%
2019-01-249.7210.059.729.912.16%0.04%1.34%49,168,500487,058,000123%9.912.15%9.820.16%9.830.29%9.780.33%0.51%
2019-01-239.629.769.629.700.52%0.02%-0.48%16,939,700164,274,00042%9.70-0.51%9.80-0.13%9.80-0.14%9.750.05%0.57%
2019-01-229.859.879.659.65-2.13%-1.01%-0.94%32,953,800321,243,00071%9.75-1.23%9.82-0.11%9.81-0.06%9.740.23%0.66%
2019-01-219.849.989.749.860.10%-0.09%1.44%53,453,700527,517,000111%9.870.71%9.830.20%9.820.44%9.720.31%0.70%
2019-01-189.739.909.689.851.44%0.52%1.65%43,463,500425,881,00087%9.800.07%9.81-0.01%9.780.43%9.690.68%0.73%
2019-01-179.819.929.709.71-0.82%-0.84%0.88%32,008,900313,419,00058%9.79-0.37%9.810.43%9.730.32%9.630.69%0.75%
2019-01-169.859.909.759.79-0.71%-0.39%2.42%36,370,600357,457,00064%9.830.27%9.770.71%9.700.16%9.560.59%0.64%
2019-01-159.599.929.589.862.82%0.59%3.76%67,386,600660,543,000122%9.801.65%9.701.00%9.690.61%9.501.01%0.51%
2019-01-149.619.769.549.590.31%-0.55%1.93%39,049,600376,555,00073%9.641.07%9.60-0.52%9.630.06%9.410.70%0.29%
2019-01-119.509.639.479.560.63%0.20%2.32%32,599,100311,016,00061%9.54-0.68%9.650.08%9.620.65%9.340.52%0.09%
2019-01-109.659.749.489.50-1.86%-1.10%2.21%38,184,500366,810,00072%9.61-1.10%9.640.03%9.560.91%9.300.93%-0.04%
2019-01-099.559.839.549.681.36%-0.34%5.11%82,831,200804,556,000154%9.711.53%9.641.49%9.481.39%9.211.00%-0.27%
2019-01-089.579.759.469.55-0.52%-0.18%4.74%59,987,300573,877,000120%9.57-0.49%9.501.47%9.351.40%9.120.53%-0.44%
2019-01-079.509.729.509.600.00%-0.15%5.84%69,735,300670,427,000144%9.612.55%9.362.14%9.221.96%9.070.70%-0.56%