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:
兴业证券( 601377.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180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
2019-02-216.006.525.956.211.97%-0.42%7.09%222,286,0001,386,241,000202%6.243.55%6.122.58%5.992.50%5.802.20%1.40%
2019-02-205.986.125.906.091.84%1.13%7.33%154,719,900931,652,000166%6.02-0.99%5.971.55%5.852.17%5.671.39%1.14%
2019-02-196.126.325.905.982.22%-1.68%6.86%292,948,0001,781,574,000374%6.087.51%5.876.32%5.725.32%5.605.17%0.96%
2019-02-185.405.855.405.859.96%3.41%9.94%139,788,500790,787,000254%5.664.88%5.533.08%5.432.39%5.322.35%0.36%
2019-02-155.375.475.315.32-1.30%-1.37%2.33%63,905,400344,718,000134%5.39-0.52%5.360.85%5.311.05%5.200.66%0.10%
2019-02-145.375.485.345.390.56%-0.59%4.36%96,945,000525,604,000220%5.422.63%5.322.00%5.252.18%5.171.33%-0.01%
2019-02-135.175.365.125.364.28%1.46%5.16%105,776,400558,846,000268%5.282.86%5.213.01%5.142.51%5.101.29%-0.15%
2019-02-125.135.185.085.140.39%0.08%2.15%39,566,800203,208,000124%5.141.50%5.061.61%5.011.07%5.030.16%-0.32%
2019-02-115.005.124.985.122.40%1.19%1.91%31,054,000157,124,00099%5.061.85%4.980.91%4.96-0.14%5.02-0.16%-0.34%
2019-02-014.945.004.935.002.46%0.64%-0.64%33,687,800167,361,000102%4.971.26%4.930.39%4.97-0.52%5.03-0.36%-0.30%
2019-01-314.854.974.854.88-0.20%-0.53%-3.37%29,833,500146,378,00087%4.91-0.18%4.92-1.42%4.99-0.87%5.05-0.47%-0.19%
2019-01-304.914.964.874.89-0.81%-0.51%-3.63%16,208,30079,669,00045%4.92-0.16%4.99-0.84%5.04-0.22%5.07-0.39%-0.08%
2019-01-294.974.984.854.93-1.20%0.14%-3.22%27,846,900137,094,00071%4.92-2.42%5.03-0.99%5.05-0.51%5.09-0.80%0.05%
2019-01-285.105.154.974.99-1.19%-1.09%-2.82%48,353,400243,965,000109%5.05-0.96%5.08-0.14%5.07-0.37%5.14-0.29%0.22%
2019-01-255.105.145.045.05-1.37%-0.86%-1.94%31,932,600162,675,00071%5.09-0.16%5.090.08%5.09-0.16%5.15-0.41%0.30%
2019-01-245.055.155.035.121.79%0.35%-0.99%43,355,800221,206,00086%5.101.19%5.08-0.16%5.10-0.16%5.17-0.08%0.44%
2019-01-235.045.095.015.03-0.79%-0.24%-2.80%23,065,200116,294,00042%5.04-0.75%5.09-0.47%5.11-0.45%5.18-0.42%0.54%
2019-01-225.105.135.025.07-0.59%-0.20%-2.44%30,432,000154,584,00048%5.08-0.88%5.11-0.31%5.13-0.87%5.20-0.02%0.74%
2019-01-215.155.195.085.10-1.16%-0.49%-1.89%38,228,300195,916,00057%5.13-0.02%5.13-0.33%5.18-0.14%5.200.23%0.85%
2019-01-185.135.185.075.161.38%0.66%-0.50%40,532,300207,763,00056%5.13-0.18%5.15-1.04%5.18-0.48%5.190.78%0.96%
2019-01-175.185.235.065.09-1.93%-0.88%-1.09%44,829,400230,212,00056%5.14-0.72%5.20-0.13%5.210.00%5.150.65%0.99%
2019-01-165.205.245.135.19-0.95%0.35%1.51%49,608,000256,587,00063%5.17-1.50%5.21-0.46%5.21-0.40%5.110.87%0.87%
2019-01-155.185.325.155.241.75%-0.21%3.37%84,829,800445,411,000110%5.251.51%5.230.60%5.230.35%5.070.86%0.66%
2019-01-145.285.305.105.15-1.53%-0.44%2.47%55,705,200288,164,00076%5.17-1.47%5.20-0.67%5.210.46%5.030.56%0.50%
2019-01-115.155.435.135.232.55%-0.38%4.64%86,608,700454,678,000125%5.251.69%5.240.54%5.191.69%5.000.95%0.32%
2019-01-105.155.255.075.10-2.11%-1.22%3.01%72,965,400376,686,000115%5.16-2.09%5.210.62%5.101.29%4.951.00%0.16%
2019-01-095.155.385.135.211.76%-1.19%6.28%106,735,700562,850,000181%5.272.29%5.183.03%5.042.80%4.901.58%-0.05%
2019-01-085.055.275.005.120.59%-0.68%6.09%73,492,100378,835,000143%5.161.48%5.022.30%4.901.66%4.831.03%-0.24%
2019-01-075.075.214.965.090.59%0.20%6.55%96,207,700488,769,000205%5.083.82%4.913.72%4.822.29%4.781.29%-0.38%
2019-01-044.565.084.555.060.00%3.41%7.29%116,934,800572,126,000278%4.895.64%4.733.30%4.712.70%4.721.14%-0.56%