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:
华泰证券( 601688.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
2019-04-1921.6522.1121.5821.921.20%0.34%-1.69%60,454,1001,320,685,00069%21.850.22%21.850.72%21.84-0.18%22.30-1.02%-0.05%
2019-04-1821.7122.0221.6221.66-0.69%-0.64%-3.84%52,470,6001,143,781,00054%21.80-0.44%21.69-0.68%21.87-0.35%22.53-0.50%0.08%
2019-04-1721.9622.0821.7521.81-1.04%-0.39%-3.65%56,224,9001,231,060,00051%21.901.71%21.84-0.20%21.95-1.03%22.64-0.19%0.14%
2019-04-1621.4022.0720.9022.041.94%2.39%-2.83%102,580,0002,208,156,00086%21.53-2.79%21.88-1.17%22.18-1.08%22.68-0.47%0.15%
2019-04-1522.6522.7021.5321.62-2.22%-2.36%-5.12%95,750,8002,120,170,00077%22.140.18%22.14-1.25%22.42-0.99%22.790.28%0.20%
2019-04-1222.0022.3221.9022.110.41%0.03%-2.70%54,864,1001,212,692,00041%22.10-0.30%22.42-0.58%22.65-1.27%22.720.30%0.13%
2019-04-1122.4122.6521.8822.02-2.78%-0.68%-2.81%89,351,4001,980,971,00067%22.17-2.34%22.56-1.32%22.94-0.49%22.660.22%0.07%
2019-04-1023.0023.1822.2522.65-0.48%-0.23%0.19%144,203,2003,273,862,000113%22.700.02%22.86-1.63%23.05-0.05%22.610.55%0.02%
2019-04-0922.8023.2822.2822.76-0.96%0.27%1.23%91,126,0002,068,448,00074%22.70-2.14%23.24-0.02%23.060.14%22.480.21%-0.10%
2019-04-0823.8123.9722.5022.98-2.71%-0.93%2.42%106,767,5002,476,589,00088%23.20-1.74%23.240.60%23.031.13%22.440.17%-0.10%
2019-04-0423.3223.9423.2423.621.29%0.06%5.46%142,494,8003,363,874,000123%23.612.76%23.101.25%22.771.50%22.400.20%-0.12%
2019-04-0322.2523.5022.1423.324.01%1.51%4.33%179,444,1004,122,568,000153%22.971.19%22.821.67%22.431.40%22.350.17%-0.26%
2019-04-0222.8023.1022.3222.42-1.45%-1.25%0.47%123,617,6002,806,653,000112%22.70-0.10%22.441.43%22.131.24%22.32-0.09%-0.32%
2019-04-0122.4523.2322.2222.751.52%0.10%1.85%165,757,3003,767,188,000156%22.733.30%22.122.48%21.860.99%22.34-0.02%-0.32%
2019-03-2921.2022.5021.2022.416.31%1.85%0.30%182,072,3004,005,951,000172%22.004.50%21.592.09%21.64-0.28%22.34-0.40%-0.36%
2019-03-2820.8821.3620.5821.080.48%0.12%-6.02%72,560,5001,527,689,00069%21.050.11%21.15-1.90%21.70-2.38%22.43-0.32%-0.35%
2019-03-2721.1821.2420.8420.98-0.05%-0.25%-6.77%65,521,7001,378,079,00061%21.03-1.19%21.56-2.09%22.23-1.41%22.50-0.24%-0.34%
2019-03-2622.0022.0420.8720.99-3.76%-1.39%-6.95%103,799,5002,209,473,00093%21.29-3.79%22.02-3.43%22.55-1.62%22.56-0.67%-0.37%
2019-03-2522.2822.4721.7521.81-4.93%-1.42%-3.95%110,249,3002,439,123,00097%22.12-3.44%22.80-1.51%22.92-0.72%22.710.23%-0.40%
2019-03-2223.1023.3822.6122.94-1.42%0.12%1.26%72,089,3001,651,705,00064%22.91-1.79%23.15-0.22%23.080.40%22.66-0.06%-0.51%
2019-03-2123.0723.8722.7723.270.74%-0.26%2.66%126,030,6002,940,304,000102%23.331.02%23.200.78%22.991.02%22.67-1.19%-0.47%
2019-03-2022.9023.4722.7523.100.48%0.03%0.69%95,198,7002,198,520,00067%23.09-0.17%23.020.83%22.760.86%22.94-0.46%-0.21%
2019-03-1923.3523.4722.7822.99-1.58%-0.62%-0.25%86,748,8002,006,844,00056%23.131.05%22.831.19%22.570.12%23.05-0.06%-0.08%
2019-03-1822.5223.3722.0023.363.73%2.04%1.29%125,767,3002,879,248,00079%22.891.51%22.571.21%22.541.03%23.06-0.48%0.02%
2019-03-1522.2222.9022.1122.522.69%-0.15%-2.82%118,910,0002,681,745,00071%22.551.98%22.30-0.53%22.31-0.48%23.17-0.28%0.25%
2019-03-1421.9022.6021.6121.93-0.99%-0.84%-5.63%87,857,3001,943,037,00051%22.12-0.28%22.420.59%22.42-2.72%23.24-0.24%0.43%
2019-03-1322.6822.7021.8022.15-2.29%-0.13%-4.91%125,538,9002,784,230,00073%22.18-2.66%22.28-1.10%23.04-1.15%23.29-0.53%0.54%
2019-03-1222.4423.2322.3222.672.26%-0.50%-3.19%151,937,6003,461,805,00089%22.784.29%22.53-3.22%23.31-0.35%23.42-0.97%0.76%
2019-03-1121.9022.3921.2222.170.73%1.48%-6.25%144,395,3003,154,506,00078%21.85-4.28%23.28-1.91%23.39-1.37%23.65-0.83%1.23%
2019-03-0822.9023.6922.0122.010.00%-3.56%-7.70%206,963,5004,723,544,000114%22.82-6.34%23.73-0.93%23.72-0.67%23.850.34%1.70%