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
2020-08-048.459.128.308.724.06%-0.22%4.96%288,773,7002,523,649,000192%8.745.24%8.513.51%8.383.10%8.310.83%-0.82%
2020-08-038.288.428.198.382.32%0.92%1.70%137,755,7001,143,901,00095%8.301.15%8.221.17%8.121.39%8.24-0.36%-0.82%
2020-07-318.068.388.038.191.36%-0.24%-0.97%135,116,7001,109,329,00084%8.211.42%8.121.40%8.010.29%8.270.22%-0.72%
2020-07-308.168.198.038.08-0.86%-0.19%-2.08%91,801,500743,123,00051%8.100.46%8.011.19%7.99-0.94%8.25-1.07%-0.64%
2020-07-297.778.207.778.153.82%1.14%-2.29%145,764,3001,174,515,00072%8.062.90%7.92-0.30%8.07-2.09%8.34-1.72%-0.38%
2020-07-287.917.967.737.85-0.25%0.24%-7.51%82,747,500647,998,00036%7.830.30%7.94-2.10%8.24-1.00%8.49-1.99%-0.02%
2020-07-277.897.957.577.870.00%0.79%-9.11%124,836,400974,730,00045%7.81-3.32%8.11-3.35%8.32-1.15%8.66-3.87%0.50%
2020-07-248.398.467.797.87-7.30%-2.55%-12.63%187,826,5001,516,876,00055%8.08-3.83%8.39-1.56%8.420.19%9.01-0.99%1.58%
2020-07-238.358.578.238.49-0.93%1.10%-6.68%153,509,1001,289,187,00048%8.40-2.82%8.520.06%8.40-1.10%9.10-0.14%1.82%
2020-07-228.478.888.428.570.82%-0.83%-5.94%230,888,9001,995,347,00071%8.642.00%8.522.32%8.50-1.61%9.110.89%2.05%
2020-07-218.618.638.368.50-1.51%0.32%-5.88%157,949,7001,338,342,00046%8.470.37%8.33-1.57%8.63-2.32%9.030.88%2.22%
2020-07-208.218.758.158.637.20%2.23%-3.60%277,820,5002,345,455,00077%8.443.85%8.46-3.02%8.84-4.98%8.950.60%2.39%
2020-07-178.508.577.858.05-4.96%-0.97%-9.54%283,902,4002,307,961,00072%8.13-7.62%8.72-4.54%9.30-2.26%8.901.02%2.80%
2020-07-168.869.178.318.47-4.72%-3.74%-3.85%289,017,7002,543,099,00078%8.80-4.23%9.14-5.14%9.52-0.17%8.811.49%3.03%
2020-07-159.229.428.838.89-3.79%-3.24%2.42%313,144,2002,877,258,00091%9.19-1.44%9.63-1.39%9.532.38%8.681.89%3.12%
2020-07-149.479.638.959.24-5.71%-0.88%8.46%441,908,9004,119,651,000136%9.32-7.05%9.770.45%9.312.85%8.523.20%3.10%
2020-07-1310.8010.809.359.80-1.31%-2.28%18.72%694,276,7006,962,818,000249%10.031.00%9.7212.68%9.058.16%8.267.01%3.12%
2020-07-109.939.939.939.939.97%0.00%28.73%98,460,100977,709,00044%9.9312.42%8.634.06%8.373.40%7.711.39%2.57%
2020-07-098.289.038.199.039.99%2.23%18.69%260,439,4002,300,485,000107%8.838.30%8.291.93%8.103.29%7.612.16%2.49%
2020-07-087.898.487.888.213.79%0.66%10.25%380,650,4003,104,435,000159%8.161.33%8.142.83%7.842.78%7.452.58%2.34%
2020-07-078.328.327.867.91-5.61%-1.73%8.95%362,854,9002,920,574,000169%8.05-1.76%7.913.36%7.633.70%7.262.60%2.29%
2020-07-068.008.457.878.388.97%2.28%18.43%433,515,6003,551,710,000241%8.199.83%7.666.87%7.355.81%7.084.66%2.07%
2020-07-037.267.807.167.696.36%3.08%13.74%380,600,0002,839,355,000250%7.465.43%7.164.85%6.953.55%6.763.32%1.60%
2020-07-026.757.366.717.235.70%2.18%10.48%273,570,6001,935,655,000225%7.085.03%6.833.48%6.712.73%6.542.39%1.24%
2020-07-016.756.876.576.84-0.15%1.53%7.03%210,191,1001,416,099,000209%6.740.99%6.601.52%6.532.03%6.391.64%0.97%
2020-06-306.306.916.186.859.08%2.68%8.94%292,520,8001,951,536,000355%6.676.01%6.504.32%6.403.86%6.293.49%0.76%
2020-06-296.146.545.976.282.11%-0.21%3.36%158,197,700995,545,000269%6.291.53%6.231.12%6.171.50%6.081.47%0.41%
2020-06-246.216.306.136.15-0.65%-0.77%2.71%52,803,200327,290,000114%6.201.14%6.171.33%6.070.70%5.990.62%0.28%
2020-06-236.116.206.046.190.81%1.01%4.02%69,371,500425,112,000158%6.13-0.71%6.080.90%6.030.75%5.950.59%0.23%
2020-06-225.946.355.906.140.00%-0.52%3.79%133,928,400826,579,000346%6.175.11%6.033.56%5.993.24%5.922.12%0.19%