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:
海通证券( 600837.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
2019-04-1914.4214.7214.3414.521.11%0.06%-1.53%90,958,3001,320,030,00060%14.510.72%14.470.87%14.46-0.18%14.75-1.08%0.32%
2019-04-1814.4414.5514.3114.36-0.62%-0.34%-3.66%78,760,3001,134,844,00046%14.41-0.41%14.34-0.76%14.48-0.15%14.91-0.49%0.57%
2019-04-1714.5614.6214.3314.45-1.70%-0.12%-3.53%111,727,8001,616,452,00057%14.471.58%14.45-0.31%14.50-0.40%14.980.04%0.78%
2019-04-1614.1814.7513.8014.702.80%3.21%-1.82%194,849,9002,775,295,00093%14.24-3.14%14.50-0.96%14.56-1.39%14.970.17%0.85%
2019-04-1515.0015.0814.2814.30-2.12%-2.75%-4.34%152,951,1002,249,166,00072%14.710.38%14.64-0.05%14.77-1.30%14.951.00%0.90%
2019-04-1214.4714.8714.4614.610.83%-0.27%-1.28%115,673,2001,694,459,00051%14.650.70%14.64-1.11%14.96-1.53%14.800.52%0.81%
2019-04-1114.7014.8114.3814.49-2.29%-0.39%-1.59%131,632,4001,914,910,00059%14.55-1.03%14.81-1.99%15.19-0.49%14.720.56%0.73%
2019-04-1014.9615.1514.4114.83-2.56%0.89%1.28%222,140,2003,265,253,000102%14.70-3.08%15.11-2.57%15.270.01%14.640.67%0.62%
2019-04-0915.3015.5814.8515.22-1.23%0.36%4.64%164,973,1002,501,938,00083%15.17-2.09%15.510.40%15.261.36%14.550.82%0.44%
2019-04-0816.0016.1014.9615.41-2.59%-0.52%6.81%214,705,5003,325,698,000113%15.49-1.71%15.451.47%15.062.44%14.431.04%0.27%
2019-04-0415.9016.0515.4815.82-1.00%0.38%10.79%237,993,7003,750,675,000134%15.763.71%15.223.22%14.702.45%14.281.34%0.09%
2019-04-0314.4115.9814.3015.989.98%5.16%13.41%336,332,1005,111,003,000185%15.203.73%14.754.09%14.353.22%14.091.64%-0.09%
2019-04-0214.4514.9814.3514.530.83%-0.81%4.81%206,401,9003,023,538,000123%14.652.48%14.172.41%13.902.05%13.860.75%-0.19%
2019-04-0114.2814.7013.9314.412.71%0.81%4.72%288,044,6004,117,433,000178%14.294.31%13.843.52%13.622.05%13.760.72%-0.24%
2019-03-2912.8314.0312.8114.0310.04%2.39%2.69%291,054,2003,988,433,000186%13.706.75%13.373.13%13.350.25%13.660.04%-0.28%
2019-03-2812.8413.0812.6312.75-1.24%-0.67%-6.64%93,550,7001,200,787,00061%12.84-0.77%12.96-1.84%13.32-2.51%13.66-0.25%-0.26%
2019-03-2712.9513.1512.7112.910.55%-0.20%-5.70%112,440,7001,454,526,00072%12.94-1.09%13.20-2.52%13.66-1.10%13.69-0.53%-0.21%
2019-03-2613.4513.4812.7312.84-3.68%-1.83%-6.71%119,885,9001,567,977,00072%13.08-3.33%13.54-2.99%13.81-0.76%13.76-1.20%-0.13%
2019-03-2513.6113.8113.2413.33-4.58%-1.47%-4.31%137,885,5001,865,464,00075%13.53-3.21%13.96-0.68%13.92-0.24%13.93-0.83%0.04%
2019-03-2214.1414.2913.7313.97-1.69%-0.06%-0.56%133,062,2001,859,967,00067%13.98-1.62%14.060.34%13.950.40%14.05-0.80%0.20%
2019-03-2113.9514.5613.7614.212.08%0.01%0.35%233,536,2003,317,977,000103%14.212.23%14.011.44%13.901.28%14.16-0.39%0.50%
2019-03-2013.7014.1613.6313.921.61%0.16%-2.08%150,872,0002,096,869,00057%13.900.97%13.810.52%13.720.03%14.220.58%0.82%
2019-03-1913.9514.0113.5513.70-1.93%-0.46%-3.07%119,949,3001,651,017,00043%13.76-0.03%13.740.64%13.72-1.60%14.130.26%0.82%
2019-03-1813.6014.0513.4513.971.53%1.47%-0.90%174,136,5002,397,445,00063%13.770.57%13.65-0.26%13.94-1.25%14.100.32%0.86%
2019-03-1513.3814.1213.3813.763.54%0.51%-2.08%165,465,1002,265,292,00059%13.691.88%13.69-2.58%14.12-1.40%14.050.24%0.95%
2019-03-1413.5213.7813.1513.29-3.13%-1.10%-5.19%124,452,8001,672,419,00044%13.44-2.87%14.05-1.73%14.32-0.69%14.020.21%1.00%
2019-03-1314.1514.2013.5513.72-3.04%-0.83%-1.92%206,738,3002,860,128,00076%13.84-4.12%14.30-1.45%14.420.75%13.990.33%1.03%
2019-03-1214.5214.8413.9814.15-1.53%-1.93%1.49%318,156,5004,590,705,000123%14.43-0.21%14.510.01%14.310.84%13.940.43%1.15%
2019-03-1114.5615.1013.9814.370.42%-0.62%3.52%328,750,2004,753,576,000131%14.46-0.95%14.511.88%14.191.32%13.880.84%1.48%
2019-03-0814.2715.1314.0414.310.00%-1.98%3.94%449,039,9006,555,394,000187%14.601.00%14.242.53%14.012.41%13.772.17%1.90%