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
2019-09-1220.7020.8620.5020.810.73%0.57%2.60%77,475,3001,603,185,00091%20.69-0.40%20.66-0.06%20.630.18%20.280.60%0.30%
2019-09-1120.9021.0220.4920.660.29%-0.56%2.46%109,246,7002,269,749,000133%20.781.52%20.670.54%20.590.85%20.160.68%0.24%
2019-09-1020.6320.6820.2420.600.00%0.65%2.87%85,943,5001,758,901,000112%20.47-1.23%20.56-0.07%20.420.51%20.030.38%0.16%
2019-09-0920.9421.0520.5020.600.88%-0.58%3.26%101,562,1002,104,433,000139%20.721.31%20.571.24%20.321.20%19.950.77%0.14%
2019-09-0620.5820.6620.2520.421.19%-0.16%3.15%86,540,8001,770,026,000126%20.45-0.42%20.320.90%20.080.98%19.800.41%0.07%
2019-09-0520.3120.9820.1720.182.23%-1.75%2.35%177,271,7003,641,213,000278%20.544.64%20.143.61%19.882.99%19.721.40%0.05%
2019-09-0419.3819.8419.2119.742.12%0.56%1.53%73,787,9001,448,425,000144%19.631.58%19.441.06%19.310.48%19.44-0.09%-0.07%
2019-09-0319.3019.4919.1919.33-0.10%0.03%-0.67%41,957,600810,844,00084%19.330.21%19.230.40%19.21-0.52%19.46-0.55%-0.03%
2019-09-0218.9219.5018.8719.352.06%0.34%-1.11%63,166,2001,218,091,000118%19.281.10%19.160.04%19.31-0.08%19.57-0.53%0.10%
2019-08-3019.2519.2918.8518.96-0.21%-0.60%-3.61%45,352,100865,107,00070%19.08-0.04%19.15-1.22%19.33-0.68%19.67-0.04%0.23%
2019-08-2919.3319.3518.9519.00-1.40%-0.43%-3.45%57,950,7001,105,803,00090%19.08-1.18%19.39-0.52%19.46-0.76%19.68-0.07%0.21%
2019-08-2819.5019.5019.2119.27-2.03%-0.20%-2.14%46,281,900893,668,00075%19.31-2.06%19.49-0.80%19.61-0.59%19.69-0.06%0.17%
2019-08-2719.4419.9819.4019.671.60%-0.23%-0.17%64,077,3001,263,309,000107%19.721.84%19.64-0.11%19.72-0.65%19.700.18%0.15%
2019-08-2619.3319.4919.2219.36-2.07%0.01%-1.57%49,585,800959,921,00085%19.36-2.54%19.67-1.04%19.85-0.35%19.67-0.01%0.07%
2019-08-2319.8320.1619.6619.77-0.60%-0.47%0.51%43,217,400858,481,00075%19.86-0.08%19.87-0.68%19.920.43%19.670.22%-0.02%
2019-08-2220.0120.0419.7719.89-0.50%0.05%1.35%30,646,000609,232,00052%19.880.03%20.010.36%19.840.47%19.630.23%-0.11%
2019-08-2119.9420.0419.7419.99-0.20%0.58%2.09%51,362,1001,020,792,00083%19.87-1.41%19.940.56%19.750.28%19.580.32%-0.23%
2019-08-2020.2220.4319.9620.03-1.86%-0.64%2.62%71,991,3001,451,253,000119%20.161.52%19.831.17%19.690.83%19.520.72%-0.38%
2019-08-1919.4220.5019.2820.417.08%2.78%5.33%163,189,7003,240,545,000265%19.863.81%19.602.10%19.531.41%19.380.76%-0.57%
2019-08-1619.0319.2818.9219.060.53%-0.36%-0.89%41,615,700796,055,00080%19.132.15%19.19-0.07%19.26-0.21%19.23-0.17%-0.71%
除权分界线,2019年08月16日,10股派3.000元(以下数据已经复权)
2019-08-1518.4918.9718.3918.960.05%1.24%-1.58%40,526,300771,076,00074%18.73-2.07%19.21-0.79%19.30-0.27%19.26-0.47%-0.79%
2019-08-1419.3519.4118.9318.950.05%-0.90%-2.09%41,664,800809,205,00075%19.121.37%19.360.14%19.350.34%19.36-0.28%-0.77%
2019-08-1318.9818.9818.7318.94-1.30%0.41%-2.42%35,173,600674,035,00063%18.86-1.41%19.33-0.17%19.280.32%19.41-0.61%-0.76%
2019-08-1219.1119.2319.0019.191.91%0.30%-1.74%62,315,3001,210,976,000110%19.130.53%19.370.61%19.220.04%19.53-0.92%-0.71%
2019-08-0919.0919.2218.7618.83-0.53%-1.06%-4.46%51,835,1001,002,065,00084%19.03-0.01%19.250.66%19.21-0.14%19.71-0.67%-0.66%
2019-08-0818.9919.2418.9018.931.77%-0.55%-4.60%68,021,8001,315,129,000113%19.031.68%19.12-0.03%19.24-0.62%19.84-0.96%-0.56%
2019-08-0718.9519.0518.5118.60-1.17%-0.64%-7.16%43,465,300826,718,00073%18.720.10%19.13-0.66%19.36-0.85%20.03-1.21%-0.44%
2019-08-0618.6819.1118.2518.82-1.05%0.63%-7.20%81,521,9001,549,100,000128%18.70-2.28%19.26-1.85%19.53-1.88%20.28-1.13%-0.30%
2019-08-0519.1619.4118.9619.02-1.09%-0.62%-7.27%48,783,300948,308,00084%19.140.03%19.62-1.07%19.90-1.40%20.51-0.65%-0.20%
2019-08-0219.1819.2718.9419.230.00%0.51%-6.85%66,645,0001,295,096,000114%19.13-2.92%19.83-2.23%20.18-1.60%20.65-0.97%-0.15%