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
2019-04-197.167.207.037.170.56%0.69%-2.48%69,564,800495,339,00068%7.12-0.67%7.160.07%7.17-0.28%7.35-1.34%0.10%
2019-04-187.197.257.107.13-0.97%-0.54%-4.32%53,745,800385,328,00044%7.17-0.33%7.16-0.36%7.19-0.25%7.45-0.12%0.35%
2019-04-177.227.267.137.20-0.69%0.10%-3.50%66,709,600479,828,00049%7.191.01%7.18-0.14%7.21-0.63%7.46-0.05%0.42%
2019-04-167.057.256.957.252.26%1.81%-2.88%100,513,800715,779,00069%7.12-1.70%7.19-0.72%7.25-1.15%7.47-0.13%0.47%
2019-04-157.387.437.057.09-1.80%-2.13%-5.15%82,932,300600,779,00055%7.240.15%7.24-0.71%7.34-1.72%7.480.38%0.56%
2019-04-127.207.337.167.220.70%-0.18%-3.05%63,742,900461,046,00040%7.23-0.22%7.30-1.07%7.46-1.47%7.450.27%0.57%
2019-04-117.387.447.147.17-3.11%-1.09%-3.46%102,888,300745,878,00065%7.25-1.39%7.37-2.27%7.58-0.07%7.430.20%0.56%
2019-04-107.507.557.247.40-2.25%0.67%-0.16%155,475,9001,142,893,000103%7.35-2.29%7.55-2.04%7.58-0.12%7.410.43%0.49%
2019-04-097.547.677.387.57-0.39%0.62%2.57%110,693,400832,773,00078%7.52-2.58%7.700.71%7.590.49%7.380.48%0.36%
2019-04-088.008.067.467.60-3.80%-1.58%3.47%184,352,1001,423,535,000135%7.72-0.62%7.651.18%7.551.56%7.350.85%0.30%
2019-04-047.688.147.567.903.81%1.67%8.47%240,325,4001,867,292,000191%7.774.56%7.562.34%7.442.28%7.281.22%0.13%
2019-04-037.227.677.207.614.10%2.41%5.77%198,617,4001,475,871,000160%7.430.72%7.391.61%7.271.47%7.200.59%-0.16%
2019-04-027.377.547.227.31-0.68%-0.92%2.19%139,348,2001,028,090,000118%7.380.52%7.271.62%7.171.52%7.150.42%-0.22%
2019-04-017.327.497.187.361.52%0.27%3.33%164,829,3001,209,845,000146%7.343.22%7.152.63%7.061.39%7.120.74%-0.24%
2019-03-296.837.286.837.257.25%1.95%2.53%170,450,4001,212,055,000149%7.114.47%6.972.21%6.960.10%7.070.47%-0.32%
2019-03-286.706.936.656.760.00%-0.69%-3.95%68,164,800464,021,00060%6.810.65%6.82-1.23%6.95-1.95%7.040.23%-0.37%
2019-03-276.796.836.666.760.90%-0.04%-3.73%61,720,800417,413,00049%6.76-1.41%6.90-1.76%7.09-0.69%7.02-0.48%-0.40%
2019-03-267.017.066.676.70-3.46%-2.33%-5.05%101,590,400696,957,00075%6.86-2.49%7.03-2.51%7.14-0.61%7.06-0.87%-0.34%
2019-03-257.007.156.926.94-4.01%-1.35%-2.50%100,132,600704,465,00070%7.04-2.33%7.21-0.39%7.190.41%7.12-0.17%-0.29%
2019-03-227.277.347.107.23-0.55%0.37%1.40%93,615,300674,324,00063%7.20-1.45%7.240.26%7.160.93%7.13-0.88%-0.29%
2019-03-217.187.487.127.271.25%-0.53%1.07%179,168,3001,309,570,000105%7.312.01%7.222.09%7.091.77%7.19-1.68%-0.05%
2019-03-207.077.327.037.181.70%0.21%-1.86%133,870,900959,122,00065%7.170.75%7.071.67%6.97-0.23%7.320.07%0.39%
2019-03-197.137.187.037.06-0.98%-0.73%-3.43%86,540,200615,485,00039%7.112.11%6.951.06%6.98-1.22%7.310.16%0.51%
2019-03-186.817.206.687.135.32%2.37%-2.32%153,853,9001,071,561,00067%6.972.07%6.88-1.19%7.07-0.59%7.30-0.06%0.64%
2019-03-156.786.946.686.771.50%-0.79%-7.30%118,567,000809,047,00048%6.82-0.37%6.96-2.63%7.11-2.05%7.300.00%0.80%
2019-03-147.027.186.576.67-6.19%-2.61%-8.67%182,151,9001,247,507,00073%6.85-4.85%7.15-1.47%7.26-3.11%7.30-0.11%0.88%
2019-03-137.357.397.077.11-3.79%-1.22%-2.75%161,154,0001,160,024,00069%7.20-2.60%7.26-1.64%7.490.24%7.310.14%0.99%
2019-03-127.317.577.287.391.51%0.00%1.22%200,861,9001,484,322,00085%7.393.04%7.38-2.45%7.480.50%7.30-0.38%1.18%
2019-03-117.227.396.927.280.28%1.51%-0.67%190,719,3001,367,795,00073%7.17-4.40%7.570.23%7.440.24%7.33-0.14%1.64%
2019-03-087.457.787.267.260.00%-3.23%-1.08%310,768,7002,331,311,000118%7.50-3.46%7.550.98%7.421.10%7.341.48%2.11%