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
2019-11-2113.7913.9413.7413.850.00%0.22%-1.31%27,680,200382,527,00053%13.82-0.75%13.93-0.19%13.90-0.14%14.03-0.48%-0.28%
2019-11-2014.1114.1313.7913.85-1.91%-0.54%-1.79%48,932,300681,363,00091%13.93-0.54%13.950.33%13.92-0.11%14.10-0.52%-0.21%
2019-11-1913.9214.1213.8914.121.22%0.86%-0.39%42,321,100592,504,00077%14.000.40%13.910.10%13.940.08%14.18-0.71%-0.14%
2019-11-1813.7014.0513.6813.951.60%0.04%-2.28%44,674,800622,926,00071%13.941.01%13.89-0.14%13.92-0.12%14.28-0.23%-0.01%
2019-11-1513.9113.9713.6913.73-1.44%-0.54%-4.05%52,786,600728,644,00081%13.80-1.10%13.91-0.39%13.94-1.37%14.31-0.24%0.04%
2019-11-1413.9614.0713.8813.93-0.21%-0.20%-2.88%40,363,500563,397,00061%13.96-0.29%13.97-0.09%14.13-0.74%14.34-0.07%0.03%
2019-11-1313.9714.1313.9013.96-0.14%-0.27%-2.74%45,969,800643,487,00070%14.000.41%13.98-1.55%14.24-0.75%14.35-0.08%-0.02%
2019-11-1213.9014.0413.8513.980.58%0.28%-2.68%42,812,300596,863,00065%13.94-0.36%14.20-1.07%14.35-0.93%14.37-0.23%-0.08%
2019-11-1114.0614.1613.8713.90-2.25%-0.65%-3.46%77,978,0001,090,974,000117%13.99-3.76%14.35-1.58%14.48-0.59%14.40-0.43%-0.10%
2019-11-0814.8014.8514.2114.22-3.00%-2.18%-1.66%81,269,7001,181,394,000128%14.54-0.54%14.59-0.34%14.570.38%14.460.17%-0.16%
2019-11-0714.5014.7714.4514.660.41%0.30%1.56%51,261,000749,250,00084%14.62-0.06%14.630.44%14.510.43%14.440.19%-0.22%
2019-11-0614.6314.7314.5214.60-0.54%-0.17%1.34%58,721,800858,830,00098%14.63-0.15%14.570.72%14.450.49%14.410.25%-0.24%
2019-11-0514.4014.8514.3414.682.09%0.23%2.15%115,874,1001,697,207,000201%14.651.94%14.471.49%14.380.76%14.370.54%-0.26%
2019-11-0414.4014.4614.2614.380.35%0.08%0.60%60,453,200868,677,000117%14.370.90%14.250.56%14.27-0.27%14.290.24%-0.31%
2019-11-0114.0514.4414.0114.331.63%0.62%0.49%67,638,400963,225,000129%14.241.09%14.17-0.48%14.31-0.12%14.26-0.29%-0.36%
2019-10-3114.1614.2114.0014.100.07%0.09%-1.41%37,296,100525,375,00068%14.09-0.41%14.24-1.04%14.33-0.15%14.30-0.56%-0.35%
2019-10-3014.2514.2914.0814.09-1.40%-0.39%-2.02%41,636,300588,959,00072%14.15-2.00%14.39-0.19%14.35-0.07%14.38-0.73%-0.30%
2019-10-2914.6114.6114.2614.29-2.46%-1.00%-1.36%51,271,800740,068,00086%14.43-0.50%14.420.31%14.360.30%14.49-0.43%-0.23%
2019-10-2814.4714.7014.2814.651.74%0.99%0.69%70,601,0001,024,161,000117%14.511.42%14.370.81%14.320.78%14.55-0.99%-0.22%
2019-10-2514.2114.4314.0914.401.19%0.68%-2.01%59,941,400857,346,00088%14.300.30%14.260.28%14.21-0.49%14.70-0.41%-0.10%
2019-10-2414.1814.4314.1114.230.57%-0.21%-3.56%44,544,000635,199,00058%14.260.51%14.220.48%14.28-0.92%14.760.01%-0.09%
2019-10-2314.2614.3114.1114.15-0.77%-0.27%-4.10%36,994,200524,869,00046%14.19-0.11%14.15-1.02%14.41-1.24%14.760.06%-0.14%
2019-10-2214.1714.3114.0814.260.71%0.40%-3.30%45,592,800647,552,00055%14.200.77%14.30-1.33%14.59-0.92%14.750.05%-0.21%
2019-10-2114.1914.2113.9414.16-1.12%0.47%-3.92%66,743,100940,688,00078%14.09-2.90%14.49-2.24%14.73-1.83%14.74-0.28%-0.32%
2019-10-1814.7814.8714.3014.32-3.11%-1.34%-3.11%81,805,1001,187,420,00098%14.52-2.32%14.82-1.40%15.00-0.30%14.78-0.18%-0.41%
2019-10-1715.0115.0914.7014.78-1.66%-0.53%-0.17%65,918,800979,510,00083%14.86-1.94%15.03-1.02%15.050.47%14.81-0.07%-0.49%
2019-10-1615.1515.3715.0015.03-0.33%-0.81%1.45%68,657,3001,040,340,00084%15.150.46%15.190.84%14.980.78%14.82-0.02%-0.52%
2019-10-1515.1415.2214.9715.08-0.53%-0.02%1.77%59,102,400891,453,00070%15.08-1.10%15.060.94%14.860.76%14.82-0.40%-0.51%
2019-10-1415.2015.4315.0015.161.27%-0.60%1.90%133,637,2002,038,116,000146%15.252.67%14.922.14%14.751.31%14.880.21%-0.47%
2019-10-1114.5515.1214.4414.970.00%0.78%0.84%129,321,0001,920,880,000142%14.852.65%14.611.79%14.560.52%14.85-0.27%-0.49%