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
2021-01-2219.3019.3018.7218.85-2.33%-0.49%-1.29%92,783,5001,757,592,00073%18.94-2.03%19.16-0.44%19.15-0.09%19.100.25%0.62%
2021-01-2119.2119.6619.1119.300.94%-0.18%1.32%111,042,5002,147,030,00089%19.340.85%19.250.51%19.170.41%19.050.51%0.63%
2021-01-2019.1519.3919.0519.12-0.10%-0.28%0.88%77,819,9001,492,017,00062%19.17-0.15%19.150.23%19.09-0.55%18.950.38%0.61%
2021-01-1919.0319.5218.9219.140.53%-0.32%1.37%104,870,3002,013,728,00083%19.200.75%19.110.40%19.200.25%18.880.51%0.60%
2021-01-1818.7819.3218.6819.041.01%-0.10%1.35%86,049,2001,640,020,00068%19.060.10%19.03-1.02%19.150.46%18.790.42%0.54%
2021-01-1518.8819.3818.8018.85-0.58%-1.00%0.75%96,895,1001,845,025,00076%19.040.25%19.230.23%19.060.46%18.710.58%0.50%
2021-01-1419.0719.2218.8018.96-1.15%-0.18%1.93%106,398,4002,020,925,00080%18.99-2.24%19.180.55%18.970.55%18.600.54%0.43%
2021-01-1319.5919.8318.7719.18-1.84%-1.28%3.66%207,709,2004,035,645,000166%19.431.97%19.081.66%18.871.43%18.501.20%0.33%
2021-01-1218.0519.8918.0019.547.72%2.56%6.88%246,709,9004,700,479,000219%19.053.02%18.772.13%18.601.76%18.281.35%0.17%
2021-01-1118.6418.7918.1218.14-1.52%-1.91%0.56%114,930,7002,125,561,000119%18.490.62%18.380.42%18.280.53%18.040.44%-0.01%
2021-01-0818.3618.5718.2118.420.60%0.21%2.56%102,341,9001,881,168,000111%18.380.77%18.300.69%18.190.55%17.960.35%-0.10%
2021-01-0718.3318.5017.9118.310.27%0.38%2.30%108,185,1001,973,406,000124%18.24-0.20%18.170.40%18.090.69%17.900.31%-0.18%
2021-01-0618.1618.4818.1018.261.00%-0.09%2.34%110,311,7002,016,174,000137%18.281.67%18.100.68%17.960.74%17.840.29%-0.28%
2021-01-0518.0018.1717.7918.080.22%0.57%1.62%97,324,2001,749,640,000123%17.98-0.25%17.980.70%17.830.43%17.79-0.04%-0.38%
2021-01-0418.1818.2017.7718.040.17%0.10%1.36%100,019,9001,802,526,000133%18.020.43%17.850.75%17.760.42%17.80-0.05%-0.43%
2020-12-3117.6118.2217.6118.012.86%0.36%1.15%148,028,8002,656,408,000209%17.952.83%17.721.29%17.680.66%17.81-0.12%-0.50%
2020-12-3017.3917.5917.3517.510.63%0.34%-1.78%77,237,2001,347,883,000119%17.45-0.37%17.49-0.44%17.57-0.31%17.83-0.42%-0.57%
2020-12-2917.4817.7217.3917.400.06%-0.66%-2.82%64,328,7001,126,741,000107%17.52-0.02%17.57-0.36%17.62-0.61%17.90-0.38%-0.61%
2020-12-2817.6017.7317.3117.39-1.42%-0.74%-3.24%67,417,5001,181,067,000117%17.52-0.93%17.63-0.40%17.73-0.77%17.97-0.43%-0.65%
2020-12-2517.6617.8517.5117.64-0.11%-0.24%-2.27%61,301,6001,083,998,000111%17.68-0.25%17.70-0.65%17.86-0.67%18.05-0.46%-0.69%
2020-12-2417.7117.8917.6117.66-0.67%-0.38%-2.61%48,846,000865,914,00087%17.730.11%17.82-0.77%17.99-0.62%18.13-0.46%-0.68%
2020-12-2317.6317.8617.6117.780.91%0.41%-2.39%46,011,800814,761,00082%17.71-1.23%17.96-0.86%18.10-0.46%18.22-0.70%-0.64%
2020-12-2218.2118.2117.6017.62-3.24%-1.72%-3.95%87,276,7001,564,723,000153%17.93-1.53%18.11-0.91%18.18-0.54%18.34-0.74%-0.58%
2020-12-2118.2018.3718.0718.210.05%0.02%-1.47%56,423,6001,027,241,000109%18.21-0.54%18.28-0.18%18.28-0.03%18.48-0.58%-0.50%
2020-12-1818.5018.5418.1618.20-1.67%-0.57%-2.09%55,894,1001,023,074,000110%18.30-0.09%18.310.08%18.28-0.13%18.59-0.68%-0.42%
2020-12-1718.1818.5418.0818.511.54%1.03%-1.10%66,684,3001,221,738,000130%18.320.07%18.300.24%18.31-0.38%18.72-0.85%-0.33%
2020-12-1618.3918.4418.2018.23-0.65%-0.43%-3.42%31,879,500583,635,00063%18.310.33%18.25-0.27%18.38-0.84%18.88-0.88%-0.21%
2020-12-1518.2618.4318.1118.350.38%0.56%-3.63%38,927,700710,343,00069%18.250.16%18.30-0.65%18.53-0.77%19.04-0.78%-0.07%
2020-12-1418.3318.3718.1218.28-0.27%0.33%-4.75%44,254,900806,278,00067%18.22-0.92%18.42-1.37%18.68-0.99%19.19-0.80%0.06%
2020-12-1118.6718.6718.1618.330.00%-0.32%-5.25%67,278,3001,237,166,00086%18.39-1.46%18.68-1.43%18.86-1.32%19.35-0.34%0.24%