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
2022-12-0913.2813.4413.1413.300.30%0.16%0.47%91,855,5001,219,756,000160%13.280.25%13.29-0.65%13.36-0.05%13.240.17%0.21%
2022-12-0813.2813.3213.1913.26-0.15%0.11%0.34%33,689,300446,254,00065%13.25-0.62%13.37-0.44%13.37-0.08%13.220.10%0.23%
2022-12-0713.4113.4813.2013.28-1.34%-0.36%0.59%44,854,800597,830,00091%13.33-1.21%13.430.19%13.380.23%13.200.20%0.24%
2022-12-0613.4413.6513.3813.46-0.37%-0.23%2.16%52,453,600707,628,000112%13.490.30%13.410.35%13.350.77%13.180.45%0.24%
2022-12-0513.3013.5513.2813.512.74%0.44%3.00%74,011,900995,553,000165%13.452.14%13.360.82%13.251.08%13.120.66%0.21%
2022-12-0213.1813.3013.1013.15-0.15%-0.14%0.91%32,995,600434,520,00080%13.17-1.37%13.250.51%13.110.18%13.030.09%0.16%
2022-12-0113.2513.5113.1613.170.77%-1.36%1.16%72,887,200973,164,000182%13.351.51%13.181.51%13.080.79%13.020.49%0.20%
2022-11-3013.1013.2913.0513.07-0.76%-0.63%0.89%49,167,600646,709,000136%13.150.84%12.990.43%12.980.39%12.960.10%0.19%
2022-11-2912.7313.2512.7313.173.70%0.97%1.76%78,621,9001,025,567,000222%13.042.71%12.930.78%12.930.60%12.94-0.14%0.24%
2022-11-2812.8012.8512.6012.70-2.31%0.00%-2.01%43,965,500558,377,000120%12.70-2.08%12.83-0.87%12.85-0.22%12.96-0.02%0.38%
2022-11-2512.8313.0212.8113.001.33%0.23%0.29%30,710,900398,312,00079%12.970.42%12.940.39%12.88-0.08%12.960.36%0.49%
2022-11-2412.9813.0512.8112.83-0.39%-0.67%-0.67%16,990,700219,454,00040%12.92-0.09%12.890.41%12.89-0.22%12.920.22%0.53%
2022-11-2312.8313.0312.8212.880.23%-0.36%-0.06%25,298,700327,047,00060%12.930.55%12.84-0.26%12.92-0.30%12.890.18%0.52%
2022-11-2212.7313.0212.7112.850.86%-0.05%-0.12%33,177,800426,526,00080%12.860.85%12.88-0.50%12.96-0.62%12.870.13%0.52%
2022-11-2112.9012.9012.6912.74-1.70%-0.06%-0.84%28,758,300366,618,00072%12.75-2.08%12.94-0.87%13.040.24%12.850.14%0.53%
2022-11-1813.1313.1412.9212.96-1.07%-0.45%1.01%29,824,200388,281,00077%13.02-0.21%13.05-0.34%13.010.61%12.830.51%0.52%
2022-11-1713.0013.1312.9513.100.54%0.41%2.62%29,262,400381,756,00073%13.05-0.28%13.100.75%12.930.44%12.770.43%0.48%
2022-11-1613.1113.2112.9813.03-0.84%-0.41%2.52%39,171,500512,462,000100%13.08-0.31%13.000.90%12.870.51%12.710.59%0.43%
2022-11-1512.7613.3612.7413.142.58%0.13%3.99%81,399,9001,068,197,000214%13.122.37%12.881.57%12.811.35%12.641.30%0.37%
2022-11-1412.6912.9812.6512.811.51%-0.07%2.69%74,350,000953,107,000217%12.821.51%12.681.26%12.641.05%12.471.05%0.22%
2022-11-1112.6712.7812.5112.621.77%-0.06%2.24%57,811,900730,066,000195%12.632.10%12.531.14%12.500.81%12.340.75%0.08%
2022-11-1012.2912.4412.2712.400.57%0.26%1.21%21,508,100266,003,00080%12.37-0.03%12.39-0.35%12.400.29%12.250.14%-0.03%
2022-11-0912.4112.4612.3212.33-0.72%-0.34%0.78%16,277,500201,387,00061%12.37-0.41%12.430.10%12.370.23%12.240.16%-0.05%
2022-11-0812.4612.5112.3712.42-0.32%-0.02%1.67%15,809,400196,408,00057%12.42-0.37%12.420.49%12.340.37%12.220.23%-0.07%
2022-11-0712.4012.5412.3812.46-0.08%-0.07%2.23%25,512,900318,122,00090%12.470.65%12.360.50%12.290.66%12.190.07%-0.10%
2022-11-0412.1312.5212.1012.472.63%0.66%2.39%48,036,900595,059,000161%12.391.85%12.290.80%12.210.78%12.180.07%-0.09%
2022-11-0312.2212.2312.1112.15-0.98%-0.11%-0.17%22,675,300275,807,00079%12.16-0.68%12.200.50%12.120.03%12.17-0.11%-0.07%
2022-11-0212.2612.3412.1712.27-0.08%0.20%0.71%31,453,800385,170,000112%12.250.59%12.140.60%12.120.27%12.18-0.01%-0.06%
2022-11-0111.9612.2811.9512.282.59%0.87%0.78%38,098,900463,816,000143%12.171.98%12.060.30%12.080.31%12.19-0.17%-0.06%
2022-10-3111.9012.0411.8611.970.00%0.27%-1.93%25,039,800298,933,00099%11.94-0.69%12.03-0.51%12.05-0.75%12.21-0.37%-0.03%