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
2020-11-2713.3813.6013.2513.562.19%1.26%0.66%52,155,300698,405,00073%13.391.32%13.49-0.62%13.510.42%13.47-0.40%-0.62%
除权分界线,2020年11月27日,10股派2.800元(以下数据已经复权)
2020-11-2613.1513.3113.1413.270.68%0.41%-1.89%34,540,000466,155,00047%13.22-0.68%13.570.24%13.450.98%13.53-0.39%-0.61%
2020-11-2513.4213.5113.1613.18-1.05%-0.95%-2.93%48,360,600657,037,00065%13.31-0.17%13.540.93%13.32-0.42%13.58-0.49%-0.58%
2020-11-2413.2413.4613.2413.320.30%-0.07%-2.38%53,493,100727,995,00071%13.330.98%13.411.29%13.38-0.12%13.65-0.66%-0.51%
2020-11-2312.9213.4612.8113.282.47%0.61%-3.32%101,404,2001,366,933,000131%13.202.44%13.24-0.46%13.39-0.40%13.74-1.10%-0.41%
2020-11-2012.8912.9912.7912.960.86%0.57%-6.69%69,273,100912,063,00086%12.890.12%13.30-0.82%13.45-0.99%13.89-0.67%-0.25%
2020-11-1913.1313.1412.5312.85-6.48%-0.16%-8.10%202,515,3002,663,019,000257%12.87-6.56%13.41-4.13%13.58-3.27%13.98-2.21%-0.22%
2020-11-1813.6813.8613.6713.740.59%-0.24%-3.91%54,496,000765,808,00091%13.770.96%13.990.22%14.04-0.68%14.30-0.12%-0.03%
2020-11-1713.7113.7413.5913.66-0.51%0.13%-4.58%36,761,300511,809,00063%13.64-0.42%13.96-0.70%14.14-1.04%14.32-0.12%-0.04%
2020-11-1613.7213.7813.6313.730.59%0.23%-4.21%53,262,600744,536,00091%13.700.07%14.06-1.18%14.28-1.04%14.33-0.07%-0.06%
2020-11-1313.8813.8813.6013.65-1.87%-0.28%-4.83%70,477,000984,467,000121%13.69-2.11%14.23-1.94%14.43-0.51%14.34-0.28%-0.13%
2020-11-1214.1614.2313.8813.91-1.83%-0.53%-3.29%52,266,300745,517,00096%13.98-1.94%14.51-0.79%14.51-0.09%14.38-0.04%-0.14%
2020-11-1114.4014.4614.1414.17-1.46%-0.63%-1.52%52,093,200757,418,00098%14.26-0.99%14.630.47%14.520.29%14.390.17%-0.18%
2020-11-1014.4514.5014.2914.38-0.14%-0.16%0.11%64,679,200949,676,000128%14.400.35%14.560.66%14.480.63%14.360.39%-0.23%
2020-11-0914.0614.6014.0314.403.30%0.33%0.64%100,080,0001,464,432,000208%14.352.65%14.461.41%14.391.26%14.310.44%-0.31%
2020-11-0614.0314.1213.8113.94-0.43%-0.30%-2.14%53,133,400757,804,000118%13.98-0.39%14.260.13%14.210.06%14.25-0.38%-0.40%
2020-11-0514.1214.1913.9314.000.50%-0.26%-2.09%45,234,100647,583,000103%14.040.98%14.240.66%14.200.00%14.30-0.27%-0.34%
2020-11-0413.9714.0113.7813.93-0.21%0.22%-2.85%33,430,500474,035,00076%13.90-0.23%14.15-0.13%14.20-0.08%14.34-0.26%-0.29%
2020-11-0313.7314.0713.7213.961.82%0.20%-2.89%45,491,800646,546,000104%13.931.07%14.17-0.24%14.210.02%14.38-0.29%-0.25%
2020-11-0213.7613.9713.5913.71-0.36%-0.54%-4.91%48,594,400683,436,000113%13.78-1.17%14.20-0.47%14.21-0.52%14.42-0.74%-0.21%
2020-10-3014.0914.2013.7413.76-2.62%-1.34%-5.27%43,303,400616,095,00098%13.95-0.62%14.270.06%14.28-0.80%14.53-0.43%-0.09%
2020-10-2913.8914.2313.8314.130.57%0.68%-3.14%46,925,300671,674,000105%14.030.47%14.26-0.21%14.40-0.59%14.59-0.42%-0.01%
2020-10-2813.9214.0913.8314.051.15%0.58%-4.09%34,467,600491,120,00077%13.970.36%14.29-1.20%14.48-0.47%14.65-0.34%0.06%
2020-10-2714.0014.0413.8213.89-0.79%-0.21%-5.50%40,642,000577,058,00089%13.92-1.23%14.46-1.10%14.55-0.62%14.70-0.45%0.11%
2020-10-2614.3214.4213.9114.00-3.05%-0.65%-5.18%58,281,500837,612,000124%14.09-3.29%14.62-0.99%14.64-1.01%14.77-0.47%0.16%
2020-10-2314.5314.7014.4314.44-0.76%-0.90%-2.66%40,538,800602,036,00080%14.570.63%14.770.43%14.790.01%14.830.22%0.25%
2020-10-2214.3914.6714.3514.550.76%0.48%-1.70%38,790,400572,561,00077%14.480.59%14.71-0.49%14.79-0.18%14.800.29%0.25%
2020-10-2114.4214.5214.3314.44-0.21%0.31%-2.15%32,595,800478,346,00064%14.400.03%14.78-0.28%14.81-0.17%14.760.12%0.22%
2020-10-2014.4014.4714.3014.470.28%0.55%-1.84%34,225,200502,119,00066%14.39-1.51%14.82-0.38%14.84-0.20%14.740.14%0.21%
2020-10-1914.5814.8614.4314.430.00%-1.25%-1.97%60,422,300899,819,000114%14.610.42%14.880.13%14.870.01%14.720.42%0.21%