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
2020-06-0111.7912.0911.7912.024.07%0.39%0.91%85,563,6001,024,479,000188%11.973.23%11.811.77%11.740.90%11.91-0.39%-0.66%
2020-05-2911.5611.6711.5511.55-0.60%-0.41%-3.41%29,183,100338,456,00068%11.60-0.46%11.60-0.18%11.63-0.81%11.96-0.53%-0.64%
2020-05-2811.4911.8011.4811.621.13%-0.27%-3.34%54,171,200631,135,000127%11.650.94%11.62-0.12%11.73-1.06%12.02-0.87%-0.59%
2020-05-2711.6911.6911.4511.49-1.79%-0.45%-5.25%45,831,400528,993,000110%11.54-1.16%11.64-1.54%11.86-1.19%12.13-0.95%-0.50%
2020-05-2611.6711.7311.6111.700.78%0.20%-4.44%35,571,300415,353,00089%11.68-0.27%11.82-1.48%12.00-1.02%12.24-0.87%-0.41%
2020-05-2511.8011.8811.5711.61-1.69%-0.84%-5.99%38,555,100451,387,00095%11.71-2.00%11.99-1.37%12.12-1.21%12.35-1.02%-0.33%
2020-05-2212.2112.2211.7811.81-3.36%-1.15%-5.35%71,096,300849,413,000172%11.95-3.24%12.16-2.05%12.27-1.49%12.48-1.35%-0.22%
2020-05-2112.4812.4912.2012.22-1.77%-1.03%-3.38%40,409,000498,950,00099%12.35-0.77%12.42-0.47%12.46-0.46%12.65-0.32%-0.08%
2020-05-2012.4512.5112.4012.44-0.24%-0.02%-1.95%27,089,600337,083,00065%12.44-0.29%12.47-0.26%12.52-0.36%12.69-0.13%-0.08%
2020-05-1912.5412.5612.4212.470.40%-0.07%-1.84%29,777,300371,601,00068%12.48-0.07%12.51-0.30%12.56-0.48%12.70-0.24%-0.11%
2020-05-1812.5112.5712.4112.42-0.80%-0.54%-2.47%41,965,800524,062,00091%12.49-0.61%12.54-0.59%12.62-0.74%12.73-0.14%-0.12%
2020-05-1512.5812.6412.5112.52-0.16%-0.35%-1.82%26,362,300331,207,00059%12.56-0.24%12.62-0.54%12.71-0.56%12.75-0.01%-0.13%
2020-05-1412.6512.6912.5212.54-1.34%-0.43%-1.67%36,457,500459,149,00080%12.59-0.79%12.69-0.75%12.79-0.13%12.75-0.03%-0.14%
2020-05-1312.6912.7612.6512.71-0.24%0.13%-0.37%30,426,700386,223,00068%12.69-0.56%12.78-0.49%12.800.06%12.760.02%-0.15%
2020-05-1212.8612.9012.6812.74-0.23%-0.20%-0.12%39,511,200504,354,00088%12.77-0.65%12.850.11%12.80-0.09%12.76-0.04%-0.17%
2020-05-1112.9112.9812.7212.77-1.16%-0.61%0.08%50,935,200654,465,000115%12.85-0.29%12.830.35%12.810.20%12.760.02%-0.19%
2020-05-0812.8013.0012.7412.921.97%0.26%1.28%73,341,600945,078,000172%12.891.25%12.790.24%12.780.50%12.760.03%-0.20%
2020-05-0712.8012.8412.6612.67-1.25%-0.45%-0.65%47,114,700599,631,000117%12.730.23%12.760.11%12.720.13%12.75-0.26%-0.22%
2020-05-0612.6612.8512.6012.83-0.47%1.04%0.34%51,037,400648,082,000130%12.70-1.06%12.740.14%12.700.02%12.79-0.45%-0.19%
2020-04-3012.6812.9312.6712.892.06%0.44%0.36%52,904,000678,978,000135%12.831.58%12.720.71%12.700.12%12.84-0.32%-0.13%
2020-04-2912.5912.7112.5612.63-0.16%-0.04%-1.98%26,416,600333,772,00063%12.640.01%12.63-0.11%12.68-0.32%12.89-0.23%-0.09%
2020-04-2812.6912.7312.4012.650.64%0.13%-2.04%40,279,000508,895,00090%12.630.03%12.65-0.54%12.73-0.56%12.91-0.19%-0.06%
2020-04-2712.6012.7212.5612.57-0.32%-0.48%-2.84%30,652,800387,142,00066%12.63-0.37%12.72-0.55%12.80-0.62%12.94-0.04%-0.04%
2020-04-2412.7812.8412.5812.61-1.48%-0.53%-2.57%35,843,800454,393,00076%12.68-1.16%12.79-0.71%12.88-0.76%12.94-0.19%-0.05%
2020-04-2312.9012.9612.7612.80-0.54%-0.20%-1.30%37,084,400475,649,00077%12.83-0.22%12.88-0.61%12.98-0.41%12.97-0.28%-0.03%
2020-04-2212.8512.9212.8012.87-0.39%0.12%-1.03%34,996,300449,852,00070%12.85-0.66%12.96-0.71%13.03-0.14%13.00-0.12%0.01%
2020-04-2113.0313.0512.8612.92-1.22%-0.15%-0.77%43,097,900557,659,00087%12.94-1.06%13.05-0.32%13.050.11%13.02-0.13%0.06%
2020-04-2013.0713.1213.0113.080.08%0.02%0.33%34,999,000457,722,00067%13.08-0.29%13.090.18%13.030.34%13.040.08%0.10%
2020-04-1713.1713.1913.0213.07-0.15%-0.35%0.34%55,071,600722,327,000106%13.120.30%13.070.52%12.990.22%13.030.11%0.08%
2020-04-1612.8313.2112.8013.090.00%0.10%0.60%70,174,800917,705,000140%13.080.59%13.000.78%12.96-0.15%13.010.12%0.06%