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
2019-11-216.166.206.146.18-0.16%0.18%-2.08%19,507,800120,352,00064%6.17-0.61%6.21-0.24%6.21-0.35%6.31-0.54%-0.23%
2019-11-206.276.286.166.19-1.28%-0.27%-2.44%23,164,100143,786,00073%6.21-0.66%6.23-0.06%6.24-0.32%6.35-0.55%-0.15%
2019-11-196.226.286.216.270.48%0.35%-1.72%23,299,800145,569,00069%6.250.43%6.23-0.19%6.26-0.19%6.38-0.62%-0.05%
2019-11-186.166.276.166.240.81%0.31%-2.80%25,008,500155,581,00067%6.220.03%6.24-0.45%6.27-0.62%6.42-0.42%0.09%
2019-11-156.266.296.186.19-1.12%-0.47%-3.99%23,063,400143,435,00059%6.22-0.97%6.27-0.41%6.31-1.01%6.45-0.25%0.20%
2019-11-146.276.326.256.26-0.32%-0.32%-3.14%26,099,100163,911,00063%6.28-0.27%6.30-0.60%6.37-0.69%6.46-0.06%0.28%
2019-11-136.336.346.236.28-0.16%-0.27%-2.89%29,796,200187,636,00070%6.30-0.11%6.33-1.17%6.42-0.70%6.47-0.05%0.30%
2019-11-126.306.336.256.290.00%-0.22%-2.78%32,021,100201,848,00077%6.30-1.16%6.41-0.97%6.46-0.83%6.47-0.08%0.29%
2019-11-116.396.456.286.29-1.87%-1.38%-2.86%43,456,200277,167,000108%6.38-1.91%6.47-0.87%6.51-0.47%6.480.02%0.28%
2019-11-086.566.616.406.41-2.14%-1.41%-0.99%49,622,300322,623,000126%6.50-0.70%6.53-0.55%6.550.09%6.470.28%0.24%
2019-11-076.516.596.496.550.77%0.03%1.46%32,954,500215,772,00090%6.550.06%6.560.06%6.540.45%6.460.28%0.21%
2019-11-066.576.606.466.50-0.91%-0.67%0.96%41,952,500274,538,000121%6.54-0.70%6.560.38%6.510.46%6.440.39%0.19%
2019-11-056.536.646.506.560.77%-0.46%2.29%53,547,800352,883,000168%6.590.80%6.541.07%6.480.84%6.410.79%0.16%
2019-11-046.506.596.496.510.15%-0.43%2.31%42,766,000279,607,000148%6.540.99%6.471.00%6.430.69%6.360.68%0.09%
2019-11-016.366.536.356.501.88%0.40%2.85%49,808,800322,486,000185%6.471.59%6.401.03%6.380.81%6.320.59%0.01%
2019-10-316.326.446.286.381.27%0.11%1.54%37,651,900239,944,000152%6.371.47%6.340.08%6.330.37%6.280.11%-0.07%
2019-10-306.276.346.226.300.16%0.30%0.38%20,571,000129,214,00085%6.28-0.76%6.330.13%6.310.10%6.28-0.21%-0.10%
2019-10-296.396.416.286.29-1.87%-0.62%0.02%22,236,400140,738,00086%6.33-0.47%6.320.24%6.300.43%6.29-0.16%-0.10%
2019-10-286.306.426.276.411.91%0.80%1.76%42,425,400269,784,000154%6.361.60%6.310.96%6.280.95%6.30-0.33%-0.10%
2019-10-256.236.306.206.290.80%0.50%-0.47%24,035,800150,444,00082%6.260.11%6.250.48%6.220.00%6.32-0.02%-0.06%
2019-10-246.236.306.206.240.16%-0.19%-1.28%16,144,300100,927,00051%6.250.32%6.220.47%6.22-0.42%6.320.06%-0.11%
2019-10-236.236.276.206.230.00%-0.03%-1.38%17,210,600107,248,00052%6.230.73%6.19-0.24%6.24-0.57%6.320.11%-0.17%
2019-10-226.216.246.146.230.65%0.70%-1.27%24,053,300148,820,00071%6.190.46%6.21-0.93%6.28-0.65%6.310.05%-0.23%
2019-10-216.176.216.106.19-0.16%0.50%-1.86%20,834,900128,330,00059%6.16-1.57%6.26-1.04%6.32-0.91%6.31-0.11%-0.31%
2019-10-186.366.366.186.20-2.21%-0.91%-1.81%25,932,300162,270,00072%6.26-1.39%6.33-0.57%6.380.05%6.31-0.16%-0.38%
2019-10-176.336.386.306.340.32%-0.08%0.25%27,774,500176,230,00076%6.35-0.36%6.37-0.66%6.370.24%6.32-0.21%-0.42%
2019-10-166.376.446.306.32-0.78%-0.75%-0.27%37,623,300239,570,000100%6.37-0.13%6.410.41%6.360.41%6.34-0.22%-0.47%
2019-10-156.456.466.336.37-1.70%-0.09%0.30%41,205,000262,720,000109%6.38-1.29%6.380.47%6.330.56%6.35-0.17%-0.51%
2019-10-146.426.526.376.482.37%0.33%1.85%53,961,100348,550,000144%6.462.57%6.351.68%6.300.85%6.360.06%-0.51%
2019-10-116.256.416.176.330.00%0.52%-0.44%47,454,400298,830,000122%6.301.19%6.250.74%6.25-0.16%6.36-0.55%-0.52%