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
2019-08-236.326.396.246.25-0.79%-0.76%0.84%30,815,900194,074,00091%6.30-0.33%6.33-0.46%6.310.51%6.200.36%-0.07%
2019-08-226.376.386.276.30-0.47%-0.30%2.01%27,286,000172,429,00082%6.32-0.55%6.350.73%6.280.87%6.180.31%-0.17%
2019-08-216.346.396.316.33-0.31%-0.38%2.81%33,250,300211,271,000101%6.35-0.28%6.310.90%6.220.63%6.160.46%-0.27%
2019-08-206.336.426.306.350.00%-0.35%3.61%52,072,400331,782,000163%6.372.00%6.251.97%6.181.26%6.130.94%-0.39%
2019-08-196.086.366.066.355.31%1.65%4.58%77,894,700486,589,000242%6.253.55%6.132.29%6.111.77%6.070.55%-0.61%
2019-08-165.976.085.966.030.67%-0.05%-0.15%26,458,000159,624,00093%6.032.01%5.990.27%6.000.08%6.04-0.41%-0.73%
2019-08-155.905.995.865.99-0.33%1.29%-1.22%29,514,400174,544,00097%5.91-2.28%5.98-0.78%6.00-0.70%6.06-0.88%-0.78%
2019-08-146.086.115.996.010.33%-0.69%-1.77%22,477,800136,037,00073%6.051.05%6.030.25%6.040.00%6.12-0.49%-0.72%
2019-08-136.006.025.965.99-1.16%0.02%-2.57%17,703,100106,027,00058%5.99-0.61%6.01-0.56%6.040.05%6.15-0.82%-0.70%
2019-08-126.026.075.996.061.68%0.56%-2.24%26,520,500159,810,00082%6.030.28%6.04-0.13%6.03-0.56%6.20-0.69%-0.64%
2019-08-096.086.105.945.96-1.49%-0.82%-4.52%24,264,900145,811,00073%6.01-1.33%6.050.18%6.07-0.72%6.24-0.62%-0.60%
2019-08-086.156.186.036.051.00%-0.66%-3.68%28,522,400173,711,00087%6.090.68%6.04-0.56%6.11-0.96%6.28-0.73%-0.53%
2019-08-076.096.135.995.99-1.48%-0.98%-5.33%26,514,000160,375,00078%6.050.67%6.08-0.91%6.17-0.90%6.33-0.77%-0.46%
2019-08-066.016.145.876.08-0.82%1.18%-4.64%50,432,700303,060,000147%6.01-3.17%6.13-2.39%6.23-2.12%6.38-1.19%-0.36%
2019-08-056.206.286.126.13-1.76%-1.22%-5.01%31,107,800193,042,000101%6.21-0.34%6.28-1.13%6.36-0.89%6.45-0.71%-0.22%
2019-08-026.266.286.166.24-2.19%0.21%-3.99%39,363,500245,136,000122%6.23-2.90%6.35-1.96%6.42-1.11%6.50-0.90%-0.14%
2019-08-016.476.496.346.38-1.69%-0.51%-2.71%33,663,200215,881,000107%6.41-1.45%6.48-0.45%6.49-0.55%6.56-0.32%-0.04%
2019-07-316.526.546.486.49-0.46%-0.26%-1.35%19,035,400123,860,00061%6.51-0.37%6.51-0.12%6.53-0.35%6.58-0.23%-0.03%
2019-07-306.496.586.476.520.77%-0.17%-1.12%34,076,200222,555,000107%6.530.68%6.52-0.20%6.55-0.11%6.59-0.23%-0.02%
2019-07-296.576.596.456.47-1.22%-0.26%-2.10%32,028,800207,772,000102%6.49-0.78%6.53-0.79%6.56-0.40%6.61-0.26%-0.02%
2019-07-266.556.586.516.55-0.30%0.18%-1.15%23,087,200150,943,00069%6.54-0.44%6.58-0.12%6.58-0.48%6.630.02%-0.08%
2019-07-256.586.626.536.57-0.30%0.05%-0.83%32,752,900215,081,00098%6.57-1.10%6.59-0.15%6.62-0.12%6.630.02%-0.10%
2019-07-246.606.706.586.590.15%-0.75%-0.51%26,668,900177,088,00081%6.641.14%6.60-0.35%6.62-0.17%6.620.17%-0.14%
2019-07-236.526.606.486.581.23%0.23%-0.50%22,337,500146,643,00065%6.57-0.43%6.62-0.11%6.63-0.27%6.610.21%-0.16%
2019-07-226.756.776.496.50-2.99%-1.41%-1.50%44,812,200295,468,000125%6.59-1.48%6.63-0.57%6.65-0.17%6.600.15%-0.19%
2019-07-196.596.756.596.702.13%0.12%1.68%38,971,700260,781,000106%6.691.30%6.670.06%6.660.42%6.590.03%-0.24%
2019-07-186.666.686.556.56-1.94%-0.70%-0.41%30,169,000199,292,00084%6.61-1.40%6.66-0.06%6.640.15%6.59-0.18%-0.24%
2019-07-176.676.766.656.690.00%-0.15%1.38%29,317,000196,423,00082%6.700.14%6.670.63%6.630.50%6.60-0.11%-0.17%
2019-07-166.686.736.666.69-0.15%-0.01%1.27%25,302,200169,308,00067%6.690.77%6.630.55%6.590.61%6.61-0.27%-0.11%
2019-07-156.536.776.466.700.00%0.90%1.15%53,328,200354,085,000134%6.641.61%6.590.80%6.550.46%6.62-0.82%-0.05%