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
2021-06-1111.9012.2111.8311.920.17%-0.94%1.17%120,376,9001,448,454,000209%12.031.35%11.931.14%11.871.02%11.780.56%0.22%
2021-06-1011.7611.9811.7111.901.28%0.23%1.56%75,361,000894,789,000138%11.871.13%11.800.73%11.750.52%11.720.31%0.20%
2021-06-0911.7211.7911.6711.750.51%0.09%0.59%42,940,100504,107,00080%11.740.24%11.710.18%11.690.16%11.68-0.02%0.19%
2021-06-0811.6611.7911.6411.690.00%-0.19%0.06%41,557,400486,738,00071%11.710.33%11.690.17%11.67-0.03%11.680.07%0.24%
2021-06-0711.6611.7611.6111.690.34%0.14%0.13%37,510,700437,902,00057%11.67-0.07%11.670.09%11.68-0.01%11.680.17%0.31%
2021-06-0411.5611.8711.5211.650.52%-0.27%-0.04%62,537,100730,566,00094%11.680.33%11.66-0.12%11.68-0.09%11.660.19%0.32%
2021-06-0311.5411.7111.5311.590.43%-0.46%-0.37%43,330,800504,552,00068%11.640.03%11.67-0.08%11.690.11%11.630.22%0.32%
2021-06-0211.7011.8211.5211.54-1.45%-0.87%-0.59%45,468,100529,307,00072%11.64-0.62%11.68-0.21%11.67-0.14%11.610.19%0.31%
2021-06-0111.6511.8011.6411.710.09%-0.03%1.07%65,400,800766,057,000105%11.710.28%11.710.33%11.690.12%11.590.23%0.31%
2021-05-3111.7011.7511.6111.70-0.43%0.17%1.22%51,752,900604,458,00088%11.68-0.32%11.67-0.15%11.680.31%11.560.27%0.32%
2021-05-2811.5911.9011.5611.751.29%0.27%1.93%85,681,6001,003,989,000140%11.721.09%11.690.21%11.640.47%11.530.40%0.34%
2021-05-2711.5911.7011.5111.60-0.34%0.07%1.03%61,791,400716,277,00092%11.59-1.11%11.660.31%11.590.36%11.480.22%0.40%
2021-05-2611.7211.8411.6111.64-0.34%-0.70%1.60%86,109,0001,009,330,000138%11.720.60%11.630.88%11.550.80%11.460.48%0.40%
2021-05-2511.3911.7611.3611.682.64%0.24%2.44%108,366,0001,262,677,000191%11.652.20%11.521.66%11.451.10%11.400.70%0.37%
2021-05-2411.2411.4911.2411.381.34%-0.18%0.50%50,164,900571,920,00098%11.400.82%11.340.43%11.33-0.07%11.320.32%0.31%
2021-05-2111.2911.3811.2111.23-0.53%-0.69%-0.51%35,536,700401,848,00070%11.310.24%11.29-0.15%11.34-0.33%11.290.14%0.28%
2021-05-2011.1811.3811.1511.290.53%0.08%0.17%42,069,200474,584,00082%11.280.05%11.30-0.48%11.380.06%11.270.11%0.27%
2021-05-1911.3611.3811.2111.23-1.14%-0.40%-0.26%37,509,300422,922,00072%11.28-0.80%11.36-0.41%11.370.09%11.260.19%0.28%
2021-05-1811.3311.4311.3011.360.35%-0.05%1.09%33,733,200383,400,00063%11.37-0.25%11.410.21%11.360.34%11.240.35%0.29%
2021-05-1711.4611.5311.2911.32-2.67%-0.66%1.08%80,390,400916,045,000136%11.40-0.25%11.380.36%11.320.67%11.200.49%0.30%
2021-05-1411.1511.6611.0911.634.68%1.81%4.36%137,412,0001,569,622,000258%11.422.69%11.342.06%11.251.54%11.141.04%0.23%
2021-05-1311.0511.1911.0411.11-0.27%-0.13%0.73%25,676,800285,617,00059%11.12-0.14%11.110.53%11.08-0.13%11.030.19%0.12%
2021-05-1211.1511.2111.0611.14-0.27%0.01%1.20%28,331,300315,574,00064%11.140.47%11.050.03%11.090.09%11.010.16%0.08%
2021-05-1110.9511.2010.9311.171.64%0.75%1.63%43,240,700479,409,00099%11.091.21%11.05-0.26%11.080.13%10.990.11%0.05%
2021-05-1010.9911.0210.9110.99-0.81%0.32%0.10%39,514,400432,887,00094%10.96-1.34%11.08-0.29%11.070.21%10.980.00%0.01%
2021-05-0711.0811.1511.0311.08-0.18%-0.22%0.92%41,021,100455,485,000105%11.10-0.50%11.110.30%11.040.41%10.980.08%0.00%
2021-05-0611.1311.2511.0911.100.27%-0.54%1.19%48,189,700537,816,000128%11.160.79%11.080.74%11.000.51%10.970.18%-0.02%
2021-04-3011.0111.1510.9811.070.00%-0.03%1.10%56,728,800628,163,000151%11.070.29%11.000.73%10.940.42%10.950.25%-0.04%
2021-04-2910.7711.1710.7711.074.04%0.26%1.35%99,345,1001,096,881,000291%11.043.64%10.921.68%10.900.94%10.920.51%-0.08%
2021-04-2810.6810.6910.6210.640.00%-0.12%-2.10%25,160,500268,045,00091%10.65-0.56%10.74-0.52%10.79-0.44%10.87-0.20%-0.15%