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
2020-07-0320.8822.2020.5322.117.70%3.58%12.44%266,457,3005,687,658,000233%21.356.15%20.545.14%20.023.52%19.662.61%0.83%
2020-07-0219.1820.6019.1620.536.48%2.09%7.13%201,746,3004,057,006,000210%20.115.35%19.533.89%19.341.93%19.161.48%0.58%
2020-07-0118.7919.3218.6519.282.55%1.01%2.09%88,940,5001,697,632,000104%19.092.05%18.80-0.35%18.97-0.67%18.890.43%0.45%
2020-06-3018.6119.1718.4118.801.29%0.52%-0.02%92,505,0001,730,110,000106%18.700.18%18.87-0.87%19.100.19%18.800.37%0.45%
2020-06-2919.2319.2318.4018.56-4.62%-0.58%-0.93%121,849,7002,274,752,000141%18.67-4.09%19.03-1.99%19.07-0.03%18.730.18%0.44%
2020-06-2419.4319.7219.3119.460.52%-0.03%4.06%66,124,2001,287,198,00086%19.471.05%19.421.53%19.070.73%18.700.52%0.45%
2020-06-2319.3019.4319.0819.36-0.10%0.50%4.06%68,620,5001,321,811,00092%19.26-1.07%19.130.92%18.930.75%18.600.51%0.43%
2020-06-2218.9519.9018.8719.382.92%-0.47%4.70%146,065,8002,844,261,000201%19.474.23%18.952.59%18.792.11%18.511.35%0.43%
2020-06-1918.2719.0018.2218.833.12%0.80%3.10%133,379,3002,491,603,000207%18.682.64%18.481.53%18.401.24%18.260.73%0.32%
2020-06-1818.1518.3518.0018.260.72%0.32%0.71%52,532,100956,121,00094%18.200.50%18.20-0.33%18.180.07%18.130.14%0.28%
2020-06-1718.2518.2518.0118.13-0.33%0.10%0.13%35,857,900649,428,00066%18.11-0.77%18.260.41%18.17-0.02%18.110.08%0.27%
2020-06-1618.3518.4318.1218.190.33%-0.34%0.54%53,864,900983,118,00099%18.25-0.36%18.180.16%18.170.03%18.090.17%0.28%
2020-06-1518.0018.5517.9618.131.74%-1.03%0.38%91,095,5001,668,673,000174%18.321.77%18.150.47%18.160.41%18.060.47%0.27%
2020-06-1217.7018.2717.5117.82-1.00%-0.99%-0.87%86,500,4001,556,938,000162%18.00-0.70%18.07-0.51%18.090.09%17.980.26%0.26%
2020-06-1118.1818.3317.9818.00-0.77%-0.70%0.39%57,403,6001,040,475,000120%18.13-0.08%18.160.20%18.070.32%17.930.31%0.21%
2020-06-1018.1618.2118.0618.14-0.33%0.00%1.49%40,234,700729,855,00089%18.14-0.36%18.130.53%18.020.21%17.870.29%0.15%
2020-06-0917.9918.3217.9318.201.51%-0.03%2.12%66,113,3001,203,591,000152%18.211.25%18.031.02%17.980.54%17.820.47%0.10%
2020-06-0818.0318.0517.9117.930.17%-0.28%1.08%40,139,800721,700,000101%17.981.20%17.850.05%17.880.21%17.740.31%0.02%
2020-06-0517.7417.9217.6317.900.90%0.75%1.22%36,050,800640,501,00093%17.77-0.01%17.84-0.24%17.840.31%17.690.27%-0.07%
2020-06-0417.9517.9617.7017.74-0.22%-0.16%0.58%29,554,700525,153,00074%17.77-0.98%17.880.06%17.790.21%17.640.05%-0.17%
2020-06-0318.0018.0517.7717.78-0.61%-0.91%0.86%44,781,400803,553,000114%17.940.26%17.870.68%17.750.43%17.630.19%-0.21%
2020-06-0217.8717.9817.8217.890.00%-0.04%1.67%38,987,200697,765,000103%17.900.39%17.750.49%17.680.37%17.600.08%-0.23%
2020-06-0117.7218.0517.5617.893.53%0.35%1.75%93,733,8001,671,084,000253%17.832.62%17.671.34%17.611.13%17.580.34%-0.25%
2020-05-2917.4217.5617.2817.28-1.20%-0.54%-1.39%34,207,600594,304,000108%17.37-0.78%17.43-0.16%17.420.05%17.52-0.23%-0.29%
2020-05-2817.3017.6817.2917.490.98%-0.11%-0.42%34,462,100603,420,000112%17.510.62%17.460.40%17.41-0.14%17.56-0.22%-0.25%
2020-05-2717.4717.5717.2817.32-0.86%-0.48%-1.61%25,098,200436,795,00080%17.40-0.26%17.390.13%17.43-0.30%17.60-0.29%-0.21%
2020-05-2617.3617.5217.3617.470.69%0.13%-1.04%22,051,800384,770,00069%17.450.66%17.37-0.36%17.48-0.35%17.65-0.31%-0.15%
2020-05-2517.2517.4417.1817.350.70%0.09%-2.02%27,744,000480,921,00083%17.33-0.11%17.43-0.54%17.54-0.40%17.71-0.55%-0.11%
2020-05-2217.6417.6617.2117.23-1.99%-0.71%-3.23%47,543,500825,035,000135%17.35-1.65%17.53-1.04%17.61-0.66%17.81-0.80%-0.04%
2020-05-2117.7517.7717.5217.580.00%-0.36%-2.06%30,621,100540,265,00084%17.64-0.23%17.71-0.16%17.73-0.24%17.95-0.26%0.08%