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
2019-08-2313.7613.9013.6113.68-0.65%-0.41%2.58%44,004,800604,434,00082%13.74-0.17%13.75-0.33%13.660.92%13.340.62%0.10%
2019-08-2213.8213.8413.6713.770.22%0.07%3.89%34,239,200471,136,00065%13.76-0.04%13.801.23%13.530.99%13.250.58%-0.02%
2019-08-2113.7613.8613.6713.74-0.51%-0.18%4.26%43,651,600600,867,00080%13.77-0.48%13.631.22%13.400.71%13.180.63%-0.16%
2019-08-2013.7713.9513.7013.81-0.22%-0.15%5.46%81,869,0001,132,306,000150%13.832.67%13.472.19%13.311.51%13.101.21%-0.32%
2019-08-1913.0113.8812.9313.848.21%2.73%6.97%140,107,9001,887,496,000258%13.474.99%13.183.21%13.112.45%12.941.08%-0.56%
2019-08-1612.7413.0012.6112.790.24%-0.33%-0.08%47,824,000613,678,000100%12.832.01%12.770.20%12.790.24%12.80-0.55%-0.75%
2019-08-1512.4012.7812.3612.76-0.16%1.44%-0.86%41,193,900518,168,00080%12.58-2.53%12.74-0.87%12.76-0.35%12.87-0.72%-0.77%
2019-08-1412.9513.0912.7812.780.00%-0.98%-1.42%34,028,700439,176,00068%12.910.93%12.860.54%12.810.25%12.96-0.60%-0.70%
2019-08-1312.8012.8612.7312.78-1.16%-0.05%-2.01%28,233,800361,035,00054%12.79-0.56%12.79-0.03%12.780.15%13.04-0.68%-0.65%
2019-08-1212.7512.9412.7412.932.78%0.55%-1.53%51,798,900666,100,00096%12.861.29%12.790.35%12.76-0.38%13.13-0.54%-0.59%
2019-08-0912.8312.8712.5612.58-1.10%-0.91%-4.71%42,492,100539,443,00078%12.70-0.80%12.750.03%12.81-1.05%13.20-0.60%-0.56%
2019-08-0812.9713.0312.6612.721.44%-0.60%-4.22%57,126,300731,063,000108%12.800.56%12.74-0.73%12.94-1.08%13.28-0.81%-0.50%
2019-08-0712.9412.9512.5412.54-2.34%-1.46%-6.34%48,232,200613,813,00094%12.730.15%12.83-1.55%13.08-1.34%13.39-1.02%-0.40%
2019-08-0612.6012.9912.5112.84-0.77%1.05%-5.08%72,728,500924,173,000139%12.71-3.04%13.04-2.40%13.26-1.99%13.53-1.19%-0.28%
2019-08-0513.2013.3212.9112.94-2.63%-1.26%-5.48%53,341,900699,034,000111%13.11-1.68%13.36-1.65%13.53-0.84%13.69-0.78%-0.15%
2019-08-0213.4513.4713.2213.29-3.20%-0.29%-3.67%69,370,900924,657,000144%13.33-3.08%13.58-1.62%13.64-0.96%13.80-0.78%-0.04%
2019-08-0113.7413.8713.6913.73-0.94%-0.17%-1.26%38,957,600535,800,00083%13.75-0.59%13.810.23%13.78-0.29%13.91-0.01%0.05%
2019-07-3113.7513.9113.7413.860.43%0.18%-0.33%42,546,600588,640,00090%13.840.12%13.770.07%13.82-0.41%13.91-0.09%0.05%
2019-07-3013.6513.9513.6513.801.40%-0.13%-0.85%51,281,800708,622,000109%13.821.17%13.76-0.33%13.87-0.15%13.92-0.14%0.06%
2019-07-2913.8213.8213.6013.61-1.45%-0.35%-2.35%43,446,100593,380,00094%13.66-1.18%13.81-1.20%13.89-0.55%13.94-0.24%0.04%
2019-07-2613.8813.8813.7513.81-0.58%-0.08%-1.15%30,416,900420,381,00060%13.82-0.09%13.98-0.13%13.97-0.27%13.970.07%-0.02%
除权分界线,2019年07月26日,10股派1.500元(以下数据已经复权)
2019-07-2513.8613.9013.7513.890.51%0.40%-0.51%35,003,700489,499,00066%13.83-0.52%13.99-0.04%14.010.25%13.960.14%-0.05%
2019-07-2413.8614.0213.8013.820.29%-0.62%-0.87%53,604,800753,457,00097%13.911.04%14.00-0.01%13.970.12%13.940.19%-0.09%
2019-07-2313.8113.8413.6813.780.29%0.12%-0.97%38,143,700530,678,00069%13.76-0.63%14.000.27%13.96-0.11%13.920.17%-0.12%
2019-07-2214.0514.0913.7213.74-1.43%-0.79%-1.09%59,985,000839,761,000108%13.85-0.33%13.960.07%13.970.02%13.890.25%-0.16%
2019-07-1913.6814.0113.6513.942.50%0.32%0.61%69,563,900977,122,000123%13.902.03%13.950.24%13.970.40%13.860.15%-0.22%
2019-07-1813.6713.7213.5313.60-1.23%-0.15%-1.71%41,988,200578,170,00074%13.62-1.53%13.92-0.50%13.920.03%13.84-0.02%-0.26%
2019-07-1713.8113.9113.7513.77-0.51%-0.45%-0.50%43,432,000607,246,00072%13.83-0.27%13.990.40%13.910.25%13.84-0.03%-0.22%
2019-07-1613.8613.9513.8213.84-0.50%-0.22%-0.02%34,963,900490,193,00054%13.870.28%13.930.39%13.880.39%13.84-0.27%-0.17%
2019-07-1513.6614.1513.5013.910.00%0.57%0.21%90,192,8001,260,978,000132%13.831.24%13.880.65%13.820.56%13.88-0.83%-0.10%