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:
兴业证券( 601377.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180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
2021-12-089.789.989.529.911.02%1.10%4.38%264,070,6002,588,315,000151%9.80-1.38%9.850.89%9.681.09%9.490.86%0.81%
2021-12-079.9510.189.709.811.13%-1.30%4.22%444,492,8004,417,890,000290%9.941.52%9.762.91%9.582.56%9.412.48%0.75%
2021-12-069.3010.019.189.706.59%-0.92%5.61%445,702,8004,363,243,000365%9.797.87%9.496.01%9.345.31%9.193.63%0.56%
2021-12-038.979.158.959.101.34%0.26%2.67%131,271,0001,191,389,000133%9.080.89%8.951.24%8.870.81%8.860.68%0.24%
2021-12-028.789.128.758.982.05%-0.18%2.01%165,438,4001,488,293,000165%9.003.20%8.842.07%8.801.00%8.800.61%0.20%
2021-12-018.558.838.538.802.80%0.95%0.57%106,204,200925,829,000115%8.721.14%8.66-0.01%8.71-0.36%8.750.10%0.13%
2021-11-308.648.718.538.56-0.47%-0.68%-2.07%59,157,300509,876,00066%8.620.16%8.66-0.87%8.74-0.97%8.74-0.02%0.12%
2021-11-298.558.698.538.60-1.60%-0.06%-1.64%65,955,100567,520,00073%8.61-2.00%8.74-1.01%8.83-0.33%8.74-0.11%0.11%
2021-11-268.808.848.748.74-0.91%-0.47%-0.15%51,529,800452,507,00058%8.78-0.60%8.83-0.73%8.860.57%8.75-0.05%0.09%
2021-11-258.838.928.778.820.00%-0.16%0.72%67,345,500594,904,00073%8.83-0.17%8.890.21%8.810.38%8.76-0.06%0.07%
2021-11-248.858.928.808.82-0.68%-0.33%0.66%76,179,400674,144,00072%8.85-1.05%8.870.88%8.770.38%8.760.26%0.04%
2021-11-238.819.058.808.880.34%-0.70%1.61%131,854,1001,179,224,000129%8.941.37%8.801.15%8.740.76%8.740.51%-0.08%
2021-11-228.698.958.628.851.49%0.32%1.78%155,649,5001,373,156,000157%8.822.21%8.701.20%8.680.53%8.700.50%-0.26%
2021-11-198.508.798.428.723.07%1.03%0.79%143,917,3001,242,135,000156%8.631.32%8.590.06%8.63-0.53%8.650.22%-0.47%
2021-11-188.598.608.468.46-1.51%-0.69%-2.00%59,910,100510,402,00067%8.52-0.60%8.59-0.85%8.68-0.85%8.63-0.08%-0.59%
2021-11-178.598.638.498.59-0.12%0.23%-0.58%59,502,600509,945,00066%8.57-1.04%8.66-0.93%8.750.14%8.640.01%-0.64%
2021-11-168.688.758.578.60-1.26%-0.69%-0.45%69,042,900597,893,00077%8.66-0.83%8.74-0.61%8.740.25%8.64-0.10%-0.70%
2021-11-158.848.888.678.71-1.47%-0.25%0.72%75,994,700663,610,00080%8.73-0.96%8.800.48%8.720.52%8.65-0.28%-0.79%
2021-11-128.858.888.748.84-0.45%0.26%1.94%85,015,600749,594,00088%8.820.06%8.750.78%8.670.74%8.67-0.24%-0.81%
2021-11-118.529.028.508.884.10%0.77%2.15%197,276,8001,738,384,000197%8.813.77%8.692.27%8.611.20%8.69-0.38%-0.84%
2021-11-108.518.568.458.53-0.35%0.45%-2.25%64,169,600544,948,00069%8.49-0.66%8.490.15%8.50-0.18%8.73-0.98%-0.81%
2021-11-098.438.628.438.561.66%0.14%-2.86%89,605,200765,984,00093%8.551.46%8.48-0.13%8.52-0.60%8.81-1.26%-0.72%
2021-11-088.378.548.338.420.24%-0.06%-5.65%73,624,800620,274,00074%8.43-0.41%8.49-0.55%8.57-1.20%8.92-1.61%-0.57%
2021-11-058.588.598.398.40-2.21%-0.71%-7.39%101,730,400860,635,00093%8.46-1.78%8.54-1.33%8.67-1.30%9.07-0.96%-0.41%
2021-11-048.618.708.578.590.12%-0.27%-6.20%66,195,600570,172,00062%8.610.42%8.65-1.21%8.79-1.24%9.16-0.62%-0.37%
2021-11-038.578.688.518.58-0.23%0.03%-6.89%72,592,700622,641,00066%8.58-1.61%8.76-1.20%8.90-1.53%9.22-0.60%-0.36%
2021-11-028.888.968.528.60-3.59%-1.34%-7.24%127,145,8001,108,321,000116%8.72-2.48%8.87-2.02%9.04-2.21%9.27-0.94%-0.36%
2021-11-018.909.048.828.92-2.30%-0.21%-4.69%102,532,000916,537,00097%8.94-0.26%9.05-1.71%9.24-1.79%9.36-0.48%-0.37%
2021-10-299.099.198.719.13-0.22%1.87%-2.91%116,357,7001,042,809,000115%8.96-3.45%9.21-2.82%9.41-1.10%9.40-0.54%-0.42%
2021-10-289.319.399.139.150.00%-1.42%-3.23%89,929,600834,723,00095%9.28-1.65%9.47-1.25%9.51-0.16%9.46-0.16%-0.48%