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:
华泰证券( 601688.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2019-02-2120.0021.1619.8820.350.99%-0.65%2.33%98,030,6002,008,083,000143%20.481.93%20.301.72%19.920.74%19.890.71%0.60%
2019-02-2020.0220.4219.8320.151.21%0.27%2.05%59,708,8001,199,882,00093%20.10-0.60%19.951.34%19.780.07%19.750.32%0.58%
2019-02-1920.0020.9019.7019.91-0.70%-1.52%1.15%83,893,7001,696,147,000140%20.222.88%19.690.70%19.760.48%19.680.69%0.57%
2019-02-1819.1420.0519.1420.056.08%2.03%2.56%102,701,8002,018,252,000180%19.652.11%19.55-0.46%19.67-0.13%19.550.35%0.54%
2019-02-1519.7819.8018.8518.90-4.83%-1.80%-2.98%91,791,0001,766,648,000173%19.25-3.18%19.64-1.25%19.69-0.68%19.480.09%0.57%
2019-02-1420.0220.0519.7119.86-1.78%-0.10%2.04%54,233,4001,078,080,000115%19.88-0.36%19.890.04%19.830.66%19.460.71%0.61%
2019-02-1319.7520.2519.5220.222.12%1.35%4.63%76,238,2001,521,066,000165%19.950.69%19.880.73%19.700.90%19.330.91%0.60%
2019-02-1219.9320.0719.6219.80-0.70%-0.08%3.39%52,326,4001,036,840,000128%19.82-0.11%19.741.24%19.521.08%19.150.84%0.52%
2019-02-1119.7219.9919.6019.941.01%0.52%5.00%35,370,400701,611,00090%19.841.30%19.501.03%19.320.76%18.990.58%0.47%
2019-02-0119.3419.7419.3419.743.13%0.81%4.54%47,248,000925,209,000116%19.582.38%19.301.39%19.170.85%18.880.77%0.47%
2019-01-3119.0019.3518.8819.141.38%0.07%2.15%42,944,900821,424,000104%19.130.29%19.040.05%19.010.60%18.740.55%0.48%
2019-01-3018.9919.2418.8518.88-1.36%-1.00%1.32%26,243,000500,489,00063%19.070.81%19.030.34%18.900.52%18.630.25%0.51%
2019-01-2918.6819.2418.5019.141.11%1.17%2.97%41,939,800793,416,00099%18.92-0.88%18.960.55%18.800.54%18.590.37%0.57%
2019-01-2819.0319.4818.6018.930.69%-0.81%2.22%54,792,6001,045,744,000125%19.091.21%18.861.25%18.700.61%18.520.62%0.65%
2019-01-2518.6219.0618.6218.801.24%-0.30%2.15%47,775,000900,865,000114%18.861.32%18.631.02%18.580.69%18.410.54%0.68%
2019-01-2418.1918.9618.1618.572.15%-0.22%1.44%50,261,800935,429,000125%18.612.53%18.44-0.08%18.460.59%18.310.60%0.69%
2019-01-2318.1718.3918.0318.18-0.16%0.16%-0.10%21,817,200396,012,00053%18.15-1.21%18.450.02%18.35-0.14%18.200.09%0.73%
2019-01-2218.3318.7318.0718.21-1.62%-0.89%0.16%38,997,500716,503,00087%18.37-1.51%18.450.43%18.370.08%18.180.33%0.86%
2019-01-2118.4418.9918.3018.510.38%-0.78%2.15%47,399,500884,254,000105%18.661.90%18.370.57%18.360.66%18.120.60%0.93%
2019-01-1818.0218.5018.0218.442.33%0.72%2.37%48,635,600890,419,000102%18.310.95%18.27-0.06%18.240.48%18.010.83%0.97%
2019-01-1718.3518.4517.8918.02-1.69%-0.63%0.87%44,116,900800,077,00084%18.14-1.34%18.280.16%18.150.57%17.860.88%1.01%
2019-01-1618.3818.5818.2518.33-0.60%-0.28%3.51%32,962,400605,897,00062%18.380.33%18.250.83%18.050.22%17.710.81%0.92%
2019-01-1517.8418.5417.7918.443.13%0.66%4.98%64,576,0001,183,002,000122%18.321.95%18.101.79%18.010.80%17.571.19%0.80%
2019-01-1417.8118.1017.8117.880.62%-0.50%3.00%32,190,800578,435,00063%17.971.42%17.78-0.55%17.870.26%17.360.95%0.62%
2019-01-1117.5817.8817.5517.771.37%0.29%3.34%27,159,000481,194,00050%17.720.21%17.880.03%17.820.75%17.200.64%0.42%
2019-01-1017.9918.0517.5217.53-2.34%-0.85%2.60%45,147,900798,251,00084%17.68-2.14%17.870.02%17.691.03%17.091.01%0.28%
2019-01-0917.8018.2217.7617.951.13%-0.65%6.12%70,072,2001,266,063,000134%18.071.71%17.871.72%17.511.66%16.921.33%0.10%
2019-01-0817.7018.0317.4617.750.40%-0.08%6.33%48,233,800856,863,00098%17.770.16%17.571.66%17.221.38%16.691.02%-0.09%
2019-01-0717.7718.0017.5017.68-0.06%-0.32%7.00%68,256,9001,210,623,000136%17.742.23%17.282.21%16.992.09%16.521.02%-0.29%
2019-01-0416.4318.0116.4017.690.00%1.97%8.14%97,938,2001,699,086,000202%17.354.29%16.913.27%16.642.70%16.361.22%-0.47%