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
2021-12-0316.3816.5216.1616.430.18%0.47%2.13%77,290,7001,263,946,00092%16.35-0.28%16.290.84%16.100.46%16.090.47%0.26%
2021-12-0216.1616.5816.1216.401.05%0.01%2.42%109,233,1001,791,365,000130%16.401.93%16.151.78%16.030.57%16.010.58%0.21%
2021-12-0115.7516.2715.7316.232.59%0.88%1.95%89,737,3001,443,778,000112%16.091.99%15.870.37%15.94-0.11%15.920.23%0.15%
2021-11-3015.7015.8715.6715.821.15%0.29%-0.40%58,310,200919,855,00075%15.780.72%15.81-0.71%15.96-0.62%15.880.00%0.12%
2021-11-2915.6715.7915.5715.64-1.64%-0.14%-1.53%70,261,3001,100,447,00090%15.66-1.94%15.92-1.16%16.06-0.09%15.88-0.13%0.11%
2021-11-2616.1916.2115.8715.90-1.97%-0.44%-0.02%75,156,6001,200,343,00098%15.97-1.38%16.11-0.39%16.070.48%15.900.01%0.11%
2021-11-2516.1916.3116.1116.220.12%0.15%2.00%53,173,100861,138,00070%16.200.07%16.170.60%16.000.57%15.900.25%0.13%
2021-11-2416.1116.3316.0516.200.00%0.11%2.13%78,040,0001,262,895,00093%16.180.14%16.080.99%15.900.50%15.860.42%0.11%
2021-11-2315.7316.4515.6516.203.05%0.25%2.56%165,616,1002,676,437,000203%16.162.58%15.922.00%15.831.14%15.800.68%0.05%
2021-11-2215.6515.8915.6115.720.19%-0.21%0.20%69,739,0001,098,583,00097%15.751.14%15.610.21%15.65-0.16%15.690.12%-0.07%
2021-11-1915.4115.7815.3615.691.82%0.73%0.13%84,974,5001,323,525,000120%15.580.67%15.57-0.42%15.67-0.61%15.67-0.03%-0.13%
2021-11-1815.6015.6215.3915.41-1.34%-0.41%-1.68%60,101,400929,974,00089%15.47-1.31%15.64-0.94%15.77-0.28%15.67-0.09%-0.16%
2021-11-1715.7515.8015.6015.62-0.76%-0.38%-0.43%55,359,300867,973,00083%15.68-0.63%15.79-0.60%15.810.32%15.69-0.02%-0.20%
2021-11-1615.8015.9615.6515.74-0.57%-0.25%0.31%54,658,100862,440,00083%15.78-0.64%15.880.23%15.760.24%15.69-0.09%-0.22%
2021-11-1516.1316.1315.7515.83-1.55%-0.32%0.80%66,741,8001,059,953,00099%15.88-0.45%15.850.73%15.720.36%15.71-0.14%-0.24%
2021-11-1215.8816.1415.7516.081.13%0.80%2.24%79,297,1001,264,959,000117%15.951.19%15.730.78%15.670.52%15.730.19%-0.24%
2021-11-1115.3816.0215.3715.903.11%0.86%1.29%133,821,3002,109,526,000196%15.762.56%15.611.00%15.590.49%15.700.06%-0.30%
2021-11-1015.5215.5315.2515.42-0.96%0.32%-1.71%61,550,600946,104,00099%15.37-0.76%15.45-0.42%15.51-0.46%15.69-0.24%-0.33%
2021-11-0915.5915.5915.3815.570.26%0.52%-0.99%52,580,300814,391,00079%15.49-0.18%15.52-0.35%15.58-0.62%15.73-0.49%-0.37%
2021-11-0815.5015.6815.4215.530.26%0.08%-1.72%49,522,000768,447,00071%15.52-0.23%15.57-0.40%15.68-0.75%15.80-0.50%-0.34%
2021-11-0515.5715.6615.4715.49-0.64%-0.41%-2.46%47,005,500731,091,00065%15.55-0.47%15.63-0.77%15.80-0.07%15.88-0.33%-0.34%
2021-11-0415.7715.8415.5215.59-0.70%-0.24%-2.16%64,693,6001,010,975,00089%15.63-0.60%15.76-0.99%15.81-0.16%15.93-0.44%-0.36%
2021-11-0315.8115.8915.6115.70-0.70%-0.14%-1.90%48,896,000768,726,00066%15.72-1.07%15.910.20%15.840.08%16.00-0.27%-0.36%
2021-11-0216.1016.2615.6415.81-2.23%-0.52%-1.48%72,907,0001,158,625,00097%15.89-1.00%15.880.25%15.82-0.43%16.05-0.29%-0.40%
2021-11-0115.8916.2215.6916.171.89%0.74%0.47%76,068,7001,221,090,000103%16.052.23%15.840.73%15.89-0.36%16.09-0.14%-0.45%
2021-10-2915.7015.9915.3215.871.08%1.07%-1.53%78,399,5001,231,004,000107%15.70-0.28%15.73-1.09%15.95-0.65%16.12-0.38%-0.50%
2021-10-2815.6615.8815.5815.70-0.06%-0.29%-2.95%54,249,300854,230,00076%15.750.06%15.90-1.01%16.05-0.61%16.18-0.23%-0.55%
2021-10-2716.1216.1215.5015.71-2.42%-0.17%-3.12%107,501,6001,691,627,000149%15.74-3.10%16.06-1.45%16.15-0.90%16.22-0.58%-0.61%
2021-10-2616.3916.4416.0816.10-2.31%-0.86%-1.29%77,210,8001,253,818,000115%16.24-0.69%16.30-0.21%16.30-0.20%16.31-0.27%-0.61%
2021-10-2516.3416.5716.1516.480.00%0.79%0.76%75,235,4001,230,196,000103%16.350.23%16.330.23%16.330.03%16.36-0.48%-0.68%