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:
海通证券( 600837.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
2021-09-1712.1612.4212.1612.291.40%-0.13%-4.37%76,817,000945,332,00042%12.310.22%12.32-0.81%12.52-0.82%12.85-0.71%0.05%
2021-09-1612.3512.4512.1112.12-1.86%-1.29%-6.37%96,814,6001,188,784,00050%12.28-0.78%12.42-1.58%12.62-0.15%12.94-0.50%0.24%
2021-09-1512.3812.4912.2612.35-0.24%-0.21%-5.07%82,587,8001,022,130,00041%12.38-1.27%12.62-0.69%12.64-1.19%13.01-0.26%0.40%
2021-09-1412.8012.8512.3312.38-3.28%-1.24%-5.08%149,530,1001,874,314,00069%12.54-2.34%12.710.21%12.79-1.11%13.04-0.05%0.57%
2021-09-1312.9213.0412.6912.80-0.85%-0.27%-1.92%150,665,4001,933,793,00071%12.840.84%12.68-1.14%12.94-0.61%13.050.08%0.64%
2021-09-1012.5512.9412.4312.913.12%1.43%-0.99%305,578,3003,889,514,000146%12.731.08%12.83-1.67%13.01-1.33%13.04-0.16%0.69%
2021-09-0912.9112.9512.3412.52-8.41%-0.57%-4.13%424,614,2005,346,787,000221%12.59-8.75%13.05-4.37%13.19-2.51%13.06-0.72%0.75%
2021-09-0813.8014.0613.6013.67-1.01%-0.94%3.92%133,676,3001,844,734,00093%13.801.31%13.640.72%13.531.20%13.150.87%0.86%
2021-09-0713.4213.8713.2913.812.22%1.39%5.90%158,220,9002,155,134,000111%13.620.87%13.540.87%13.371.27%13.041.09%0.82%
2021-09-0613.2113.6413.1613.512.27%0.04%4.74%133,221,7001,798,973,00091%13.50-0.04%13.431.16%13.200.98%12.900.82%0.82%
2021-09-0313.8013.8813.2013.21-1.05%-2.22%3.25%191,957,4002,593,282,000136%13.511.75%13.271.90%13.071.40%12.791.21%0.78%
2021-09-0213.0613.4413.0313.351.52%0.54%5.61%175,667,8002,332,510,000132%13.281.48%13.031.44%12.891.22%12.641.10%0.70%
2021-09-0112.6913.4412.6313.153.46%0.50%5.17%247,287,7003,235,858,000190%13.093.55%12.842.01%12.741.73%12.501.41%0.67%
2021-08-3112.4512.9012.3412.711.36%0.58%3.09%152,104,7001,922,165,000118%12.640.37%12.590.61%12.520.46%12.330.67%0.68%
2021-08-3012.5812.8612.4112.540.88%-0.41%2.39%118,384,1001,490,577,00096%12.590.61%12.510.62%12.460.67%12.250.59%0.68%
2021-08-2712.3812.7812.3112.430.97%-0.68%2.09%109,405,5001,369,201,00091%12.520.94%12.440.18%12.380.67%12.180.44%0.67%
2021-08-2612.3812.5312.2812.31-0.57%-0.71%1.55%85,673,9001,062,178,00075%12.400.11%12.410.58%12.300.45%12.120.34%0.66%
2021-08-2512.3912.6012.2612.38-1.43%-0.03%2.47%106,305,8001,316,441,00098%12.38-0.40%12.340.70%12.240.52%12.080.48%0.66%
2021-08-2411.9812.8411.9512.564.49%1.01%4.47%203,279,6002,527,582,000199%12.432.91%12.261.40%12.181.20%12.021.09%0.63%
2021-08-2312.2012.3311.9012.02-0.91%-0.51%1.06%91,288,4001,102,990,000101%12.080.27%12.090.00%12.040.45%11.890.46%0.51%
2021-08-2012.0312.2011.9012.131.34%0.66%2.45%100,743,3001,213,957,000116%12.05-0.52%12.090.52%11.980.37%11.840.43%0.41%
2021-08-1912.2112.4511.9611.97-2.52%-1.18%1.54%145,616,5001,763,839,000183%12.110.23%12.020.91%11.940.74%11.790.80%0.24%
2021-08-1811.6012.3511.5812.285.86%1.61%5.00%202,014,5002,441,333,000296%12.092.55%11.921.91%11.851.75%11.701.50%0.11%
2021-08-1711.6911.9611.5711.60-0.60%-1.56%0.68%104,418,2001,230,476,000197%11.780.98%11.690.92%11.650.82%11.520.63%-0.09%
2021-08-1611.5211.8011.5111.671.74%0.00%1.92%82,379,300961,350,000168%11.671.68%11.590.61%11.550.67%11.450.54%-0.18%
2021-08-1311.4711.5711.4111.47-0.26%-0.06%0.72%35,167,400403,619,00070%11.48-0.21%11.520.10%11.480.31%11.390.27%-0.29%
2021-08-1211.4811.5711.4511.50-0.09%-0.01%1.26%34,885,300401,202,00069%11.50-0.45%11.510.31%11.440.32%11.360.35%-0.36%
2021-08-1111.5111.6411.4611.51-0.35%-0.37%1.70%54,526,100629,953,000106%11.550.76%11.470.74%11.400.45%11.320.19%-0.44%
2021-08-1011.4511.5811.3511.550.61%0.73%2.24%60,937,500698,679,000117%11.470.57%11.390.68%11.350.17%11.30-0.04%-0.48%
2021-08-0911.1611.5011.1411.480.00%0.69%1.58%62,906,800717,199,000118%11.401.81%11.310.44%11.330.27%11.30-0.62%-0.51%