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
2021-09-1710.6310.7310.5110.650.66%0.17%-4.36%107,906,0001,147,297,00051%10.63-1.49%10.81-1.40%11.03-1.17%11.140.15%0.45%
2021-09-1611.0011.1210.5410.58-3.56%-1.97%-4.85%164,707,5001,777,769,00073%10.79-1.71%10.96-1.95%11.16-0.67%11.120.31%0.39%
2021-09-1511.0711.1310.8410.970.00%-0.10%-1.04%130,180,5001,429,569,00054%10.98-0.97%11.18-0.97%11.24-0.71%11.090.93%0.26%
2021-09-1411.3511.4210.8410.97-3.69%-1.06%-0.12%207,790,5002,303,899,00079%11.09-2.81%11.29-0.45%11.320.00%10.981.04%0.16%
2021-09-1311.0911.6611.0411.391.70%-0.17%4.78%201,455,3002,298,501,00079%11.410.37%11.34-0.17%11.320.96%10.871.31%0.05%
2021-09-1011.2911.6811.1211.20-0.36%-1.47%4.39%240,773,3002,736,799,00093%11.371.31%11.360.79%11.211.10%10.731.18%-0.10%
2021-09-0911.1911.4111.0911.24-0.97%0.18%6.00%161,949,1001,817,093,00062%11.22-2.04%11.271.03%11.090.93%10.600.93%-0.24%
2021-09-0811.4911.7111.2811.35-1.48%-0.91%8.03%231,017,1002,646,082,00086%11.452.57%11.161.81%10.982.05%10.510.59%-0.38%
2021-09-0710.7911.7010.6711.525.98%3.16%10.30%318,113,4003,552,455,000110%11.172.88%10.961.58%10.762.21%10.44-0.67%-0.43%
2021-09-0610.5511.0310.5510.873.23%0.15%3.39%235,682,6002,557,996,00077%10.850.33%10.791.60%10.531.65%10.51-1.25%-0.23%
2021-09-0311.0011.2010.5210.53-1.50%-2.66%-1.10%291,385,2003,152,308,00088%10.820.94%10.622.42%10.361.54%10.65-0.49%0.11%
2021-09-0210.4810.9610.4210.691.91%-0.25%-0.08%328,864,5003,524,469,00094%10.723.06%10.372.82%10.201.38%10.70-1.01%0.30%
2021-09-019.9010.899.8410.495.53%0.88%-2.94%413,248,3004,297,549,000103%10.405.55%10.082.22%10.06-0.43%10.81-0.04%0.75%
2021-08-319.7610.039.649.941.84%0.89%-8.07%246,777,9002,431,185,00059%9.850.52%9.87-0.97%10.11-3.73%10.81-0.04%0.84%
2021-08-309.9710.159.519.76-1.21%-0.42%-9.76%256,613,0002,515,070,00059%9.80-1.47%9.96-2.79%10.50-3.60%10.82-0.25%0.92%
2021-08-2710.0210.139.799.88-1.40%-0.67%-8.88%239,424,7002,381,499,00056%9.95-1.38%10.25-4.86%10.89-1.59%10.84-0.23%1.09%
2021-08-2610.1710.299.9610.02-3.65%-0.65%-7.80%362,354,2003,654,535,00088%10.09-4.65%10.77-4.80%11.07-2.03%10.87-0.42%1.18%
2021-08-2510.8610.9910.4010.40-9.96%-1.68%-4.71%396,197,0004,190,874,000108%10.58-7.58%11.31-1.67%11.300.20%10.910.09%1.28%
除权分界线,2021年08月25日,10股派1.800元(以下数据已经复权)
2021-08-2411.4111.7911.1811.550.70%0.92%5.92%381,028,4004,429,484,000121%11.45-0.70%11.510.96%11.272.05%10.901.38%1.35%
2021-08-2311.4012.0011.1811.473.05%-0.49%6.64%441,596,6005,169,404,000151%11.534.68%11.403.12%11.052.27%10.762.07%1.28%
2021-08-2010.8211.3510.7211.132.96%1.08%5.62%425,088,6004,757,145,000150%11.01-1.19%11.052.40%10.801.47%10.541.42%1.11%
2021-08-1911.0211.6210.6710.812.17%-3.00%4.03%683,434,2007,739,528,000275%11.149.30%10.795.06%10.654.44%10.393.48%0.91%
2021-08-189.6310.589.6210.5810.21%3.77%5.36%362,988,9003,766,440,000173%10.202.10%10.271.16%10.190.96%10.040.93%0.58%
2021-08-179.8110.329.589.60-2.93%-3.87%-3.52%338,981,3003,446,094,000176%9.99-1.02%10.160.70%10.100.60%9.950.79%0.51%
2021-08-169.9010.399.809.891.85%-1.97%0.18%285,073,2002,927,476,000155%10.094.30%10.081.61%10.041.06%9.871.43%0.49%
2021-08-139.699.809.579.710.31%0.38%-0.24%121,476,1001,196,938,00065%9.67-0.24%9.92-0.24%9.930.39%9.730.63%0.34%
2021-08-129.729.859.599.68-1.02%-0.17%0.08%118,850,6001,173,773,00064%9.70-1.27%9.95-0.07%9.890.50%9.670.56%0.26%
2021-08-119.829.979.709.78-1.11%-0.42%1.68%184,339,4001,843,564,000100%9.820.60%9.960.94%9.840.63%9.620.87%0.19%
2021-08-109.699.919.589.891.44%1.31%3.72%201,346,0002,001,746,000113%9.760.08%9.861.11%9.780.61%9.540.68%0.09%
2021-08-099.3210.009.279.750.00%-0.04%2.95%287,230,9002,853,448,000162%9.753.94%9.751.63%9.721.87%9.470.28%0.03%