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
2020-02-2420.1820.4819.9520.22-0.69%0.14%3.42%134,438,6002,714,604,000114%20.19-1.02%20.230.59%20.040.81%19.550.92%0.74%
2020-02-2120.4020.8020.0220.36-0.44%-0.20%5.10%167,814,6003,423,421,000152%20.401.49%20.111.38%19.881.52%19.371.42%0.58%
2020-02-2019.5320.5019.5320.455.20%1.74%7.06%189,499,3003,809,084,000186%20.102.26%19.841.46%19.581.63%19.101.77%0.38%
2020-02-1919.3519.8519.3319.44-0.10%-1.10%3.58%103,854,9002,041,326,000111%19.660.61%19.551.26%19.271.06%18.771.25%0.10%
2020-02-1819.7019.8419.3619.46-1.47%-0.39%4.98%104,660,3002,044,692,000111%19.540.18%19.311.23%19.071.00%18.541.73%-0.18%
2020-02-1719.4019.7819.2119.755.67%1.28%8.39%185,172,0003,611,040,000190%19.504.49%19.072.90%18.882.42%18.222.02%-0.62%
2020-02-1418.3118.9418.3118.691.36%0.14%4.64%93,183,2001,739,034,000103%18.660.88%18.540.36%18.430.91%17.86-0.22%-1.04%
2020-02-1318.5318.7118.2918.44-0.43%-0.32%3.01%71,358,4001,320,141,00078%18.500.45%18.470.80%18.270.90%17.90-0.43%-1.07%
2020-02-1218.1618.6118.1018.521.42%0.56%3.01%78,659,9001,448,713,00084%18.42-0.42%18.320.96%18.101.07%17.98-0.63%-1.07%
2020-02-1118.3218.8518.2418.260.55%-1.27%0.92%81,723,7001,511,378,00087%18.492.40%18.151.47%17.911.84%18.09-0.45%-1.05%
2020-02-1017.7818.2117.7118.161.23%0.55%-0.08%80,446,8001,452,936,00085%18.061.01%17.891.01%17.590.90%18.17-0.66%-1.04%
2020-02-0717.7718.0617.7017.940.06%0.33%-1.94%78,679,8001,406,888,00084%17.880.75%17.711.61%17.43-1.18%18.29-0.62%-0.97%
2020-02-0617.4718.1217.3917.932.28%1.03%-2.60%99,638,3001,768,339,000110%17.751.14%17.431.04%17.64-1.35%18.41-0.98%-0.95%
2020-02-0517.2917.9517.1817.531.45%-0.10%-5.71%111,705,3001,960,237,000127%17.552.38%17.25-2.22%17.88-2.05%18.59-1.51%-0.87%
2020-02-0416.7617.4916.7617.281.35%0.82%-8.46%160,421,4002,749,686,000187%17.140.49%17.64-4.56%18.26-3.63%18.88-2.76%-0.71%
2020-02-0317.0517.2617.0517.05-9.98%-0.04%-12.17%87,549,9001,493,357,000111%17.06-10.89%18.48-4.55%18.94-3.05%19.41-2.10%-0.42%
2020-01-2319.3119.4718.8518.94-3.17%-1.06%-4.48%87,161,9001,668,414,000123%19.14-0.64%19.36-1.13%19.54-0.79%19.83-0.61%-0.18%
2020-01-2219.4019.7518.9019.560.46%1.53%-1.95%85,594,5001,648,993,000125%19.27-2.17%19.58-1.23%19.69-0.88%19.95-0.43%-0.09%
2020-01-2119.8619.9519.4419.47-2.80%-1.13%-2.82%83,498,6001,644,269,000121%19.69-0.94%19.83-0.50%19.87-0.80%20.04-0.39%-0.03%
2020-01-2019.7720.0619.6120.030.96%0.76%-0.41%60,987,1001,212,365,00089%19.88-0.44%19.93-0.16%20.03-0.27%20.11-0.31%0.05%
2020-01-1719.9720.1619.8119.84-0.65%-0.64%-1.66%55,684,6001,111,881,00075%19.970.15%19.96-0.74%20.08-0.48%20.18-0.02%0.12%
2020-01-1619.9720.0519.8519.970.10%0.16%-1.03%40,838,100814,245,00051%19.94-0.13%20.11-0.20%20.18-0.10%20.18-0.42%0.15%
2020-01-1520.1820.2319.8419.95-1.19%-0.07%-1.54%55,349,8001,104,946,00059%19.96-1.93%20.15-0.67%20.200.16%20.26-0.11%0.25%
2020-01-1420.4720.5520.1820.19-1.22%-0.81%-0.47%59,324,0001,207,534,00060%20.361.18%20.280.32%20.17-0.03%20.290.01%0.30%
2020-01-1320.0820.4519.8620.441.24%1.61%0.76%72,722,5001,462,977,00061%20.12-1.29%20.220.40%20.17-0.31%20.290.22%0.42%
2020-01-1020.6020.8020.0720.190.40%-0.93%-0.25%79,684,4001,623,919,00063%20.381.22%20.140.08%20.240.29%20.240.28%0.50%
2020-01-0920.1020.2420.0320.111.62%-0.11%-0.37%66,777,4001,344,399,00053%20.130.94%20.12-0.49%20.18-0.61%20.190.23%0.51%
2020-01-0820.1620.2119.6819.79-2.99%-0.78%-1.73%100,036,6001,995,304,00080%19.95-1.90%20.22-0.20%20.30-0.30%20.140.24%0.52%
2020-01-0720.4520.5420.1520.400.20%0.33%1.54%79,017,1001,606,555,00066%20.33-0.20%20.26-0.61%20.360.08%20.090.41%0.53%
2020-01-0619.9720.8219.8920.360.00%-0.06%1.75%120,568,5002,456,290,000100%20.371.40%20.380.10%20.340.49%20.010.38%0.53%