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   下月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-02108873.12013.194%1
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
2019-07-1720.8320.9920.7020.75-0.86%-0.41%-1.75%40,605,300846,011,00064%20.84-0.31%20.910.46%20.85-0.23%21.12-0.48%-0.61%
2019-07-1621.0121.1020.7820.93-0.90%0.15%-1.37%44,258,900924,968,00064%20.90-0.29%20.82-0.13%20.90-0.17%21.22-0.66%-0.52%
2019-07-1520.5821.5120.3421.121.69%0.76%-1.13%81,910,0001,716,845,000114%20.961.73%20.84-0.13%20.93-0.38%21.36-1.41%-0.42%
2019-07-1220.6020.9320.2120.770.29%0.81%-4.14%70,677,7001,456,144,00089%20.60-1.57%20.87-0.86%21.01-0.95%21.67-0.69%-0.20%
2019-07-1121.2521.3920.5220.71-1.94%-1.06%-5.07%84,872,7001,776,596,000110%20.93-1.17%21.05-0.82%21.21-0.93%21.82-0.84%-0.09%
2019-07-1021.2721.3321.0421.12-0.42%-0.28%-4.00%44,474,300941,954,00057%21.180.20%21.22-0.62%21.41-0.52%22.00-0.26%0.07%
2019-07-0921.2021.3020.9521.210.00%0.35%-3.85%50,217,6001,061,436,00060%21.14-0.82%21.36-0.81%21.52-1.03%22.06-0.58%0.16%
2019-07-0821.6021.8420.9021.21-2.12%-0.47%-4.40%73,228,5001,560,608,00078%21.31-1.44%21.53-0.66%21.75-1.89%22.19-0.89%0.35%
2019-07-0521.6521.7321.4021.670.42%0.22%-3.20%53,855,4001,164,460,00052%21.62-0.28%21.67-1.05%22.16-0.38%22.39-0.76%0.63%
2019-07-0421.7122.0121.4321.58-0.28%-0.48%-4.34%73,710,3001,598,284,00057%21.68-0.06%21.90-2.13%22.25-0.62%22.560.43%1.08%
2019-07-0322.2422.2421.4921.64-3.39%-0.26%-3.66%99,858,7002,166,499,00067%21.70-3.27%22.38-1.08%22.39-0.43%22.460.48%1.43%
2019-07-0222.6022.6222.3122.40-1.58%-0.13%0.21%70,001,4001,570,142,00048%22.43-1.99%22.630.04%22.48-0.06%22.350.36%1.57%
2019-07-0123.0423.2022.6622.761.97%-0.55%2.19%128,128,3002,932,356,00092%22.892.73%22.621.48%22.50-0.25%22.270.72%1.56%
2019-06-2822.2222.5522.1022.320.04%0.19%0.93%57,328,3001,277,172,00043%22.28-0.82%22.29-0.44%22.55-0.75%22.110.47%1.52%
2019-06-2722.3022.7522.1522.311.09%-0.68%1.36%98,026,1002,201,949,00074%22.461.61%22.39-1.00%22.721.01%22.010.73%1.52%
2019-06-2622.0222.3921.8622.07-2.73%-0.17%1.01%92,780,5002,051,231,00072%22.11-1.77%22.61-1.08%22.500.90%21.850.62%1.47%
2019-06-2522.7022.8422.0122.69-0.44%0.81%4.49%152,520,5003,432,771,000124%22.51-2.05%22.861.40%22.300.70%21.721.28%1.41%
2019-06-2423.5823.5822.6222.79-2.19%-0.82%6.29%171,159,5003,933,026,000154%22.980.02%22.542.11%22.141.62%21.441.95%1.29%
2019-06-2122.3623.5722.2923.304.58%1.41%10.79%287,023,4006,594,419,000291%22.985.42%22.083.83%21.794.07%21.033.79%1.06%
2019-06-2020.5022.3520.3622.289.65%2.23%9.95%263,755,5005,747,895,000345%21.795.14%21.265.05%20.944.80%20.263.86%0.70%
2019-06-1921.2021.4020.3020.324.47%-1.96%4.15%134,859,6002,795,241,000238%20.736.59%20.243.94%19.982.88%19.511.95%0.34%
2019-06-1819.5919.6019.2219.450.00%0.03%1.64%37,169,100722,737,00075%19.45-0.27%19.47-0.03%19.420.50%19.140.24%0.18%
2019-06-1719.4019.6519.3119.450.88%-0.24%1.88%48,439,700944,440,00097%19.500.14%19.480.44%19.321.16%19.090.34%0.21%
2019-06-1419.4619.7019.2219.28-0.92%-0.98%1.33%49,304,900959,950,000103%19.470.00%19.390.77%19.100.44%19.030.39%0.20%
2019-06-1319.2419.7019.1519.461.09%-0.05%2.68%64,151,4001,249,048,000135%19.471.21%19.241.91%19.020.50%18.950.26%0.17%
2019-06-1219.3819.4119.0619.25-0.62%0.07%1.83%56,482,7001,086,578,000125%19.240.93%18.880.58%18.930.45%18.900.03%0.18%
2019-06-1118.3919.4518.3919.375.33%1.63%2.50%77,179,1001,471,018,000173%19.064.22%18.770.31%18.840.38%18.900.04%0.22%
2019-06-1018.7518.8317.9218.39-1.92%0.56%-2.65%56,473,0001,032,752,000124%18.29-3.40%18.72-1.33%18.77-0.71%18.89-0.32%0.25%
2019-06-0619.0819.1618.6918.75-1.11%-0.96%-1.06%34,370,800650,683,00080%18.93-0.92%18.970.11%18.900.24%18.950.22%0.27%
2019-06-0519.3019.3818.9318.960.00%-0.76%0.28%42,956,700820,716,00098%19.111.48%18.950.72%18.86-0.09%18.910.29%0.27%