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
2022-12-028.959.008.928.950.00%-0.11%0.97%26,726,100239,456,00079%8.96-1.07%9.010.45%8.930.23%8.860.11%0.11%
2022-12-019.089.168.948.950.11%-1.18%1.08%50,359,500456,116,000147%9.060.80%8.971.11%8.910.61%8.850.39%0.13%
2022-11-308.969.068.948.94-0.45%-0.50%1.36%41,451,100372,420,000127%8.991.00%8.870.60%8.850.49%8.820.17%0.12%
2022-11-298.729.008.718.983.10%0.94%1.99%66,921,200595,353,000205%8.902.67%8.820.88%8.810.67%8.81-0.09%0.14%
2022-11-288.718.728.628.71-1.02%0.52%-1.17%30,152,300261,271,00084%8.67-1.55%8.74-0.52%8.75-0.09%8.81-0.14%0.23%
2022-11-258.728.858.728.800.80%-0.01%-0.28%28,505,800250,866,00075%8.800.30%8.790.26%8.76-0.14%8.830.15%0.30%
2022-11-248.808.858.718.73-0.46%-0.51%-0.93%18,536,200162,657,00045%8.78-0.08%8.770.30%8.77-0.11%8.810.16%0.33%
2022-11-238.728.848.718.770.11%-0.14%-0.32%26,388,100231,752,00064%8.780.46%8.74-0.30%8.78-0.25%8.800.14%0.32%
2022-11-228.708.828.668.760.81%0.21%-0.30%28,174,900246,307,00070%8.740.62%8.77-0.31%8.80-0.57%8.790.11%0.31%
2022-11-218.768.788.658.69-1.25%0.02%-0.98%24,405,900212,029,00061%8.69-1.70%8.79-0.58%8.85-0.08%8.780.13%0.32%
2022-11-188.878.908.778.80-0.79%-0.43%0.40%34,622,100305,974,00087%8.840.19%8.84-0.42%8.860.29%8.770.33%0.31%
2022-11-178.818.888.788.870.45%0.56%1.53%32,208,800284,128,00077%8.82-0.51%8.880.11%8.830.30%8.740.26%0.27%
2022-11-168.908.928.838.83-1.12%-0.41%1.34%39,866,500353,474,00099%8.87-0.46%8.870.48%8.810.35%8.710.31%0.23%
2022-11-158.759.058.708.932.06%0.26%2.81%87,779,300781,881,000225%8.911.08%8.831.19%8.781.11%8.690.81%0.19%
2022-11-148.778.948.748.750.11%-0.70%1.56%53,760,900473,767,000159%8.811.08%8.721.01%8.680.79%8.620.57%0.09%
2022-11-118.708.858.658.742.10%0.25%2.02%56,154,800489,530,000176%8.722.16%8.641.23%8.610.63%8.570.46%0.00%
2022-11-108.498.598.468.560.47%0.30%0.38%23,220,600198,161,00078%8.530.14%8.53-0.26%8.560.11%8.530.05%-0.08%
2022-11-098.558.578.498.52-0.35%-0.02%-0.05%18,459,900157,317,00061%8.52-0.21%8.55-0.19%8.55-0.04%8.520.07%-0.10%
2022-11-088.598.608.518.55-0.35%0.12%0.38%20,679,100176,601,00067%8.54-0.48%8.570.18%8.550.00%8.520.20%-0.13%
2022-11-078.568.628.558.58-0.23%-0.01%0.93%33,212,900285,007,000105%8.580.07%8.560.11%8.550.29%8.500.05%-0.19%
2022-11-048.438.708.418.601.90%0.29%1.21%51,992,300445,812,000157%8.581.17%8.550.22%8.530.34%8.50-0.11%-0.24%
2022-11-038.558.558.438.44-1.63%-0.42%-0.78%24,413,700206,928,00077%8.48-0.89%8.530.14%8.50-0.02%8.51-0.15%-0.22%
2022-11-028.558.608.518.58-0.23%0.33%0.72%28,818,700246,468,00092%8.550.12%8.520.33%8.500.24%8.52-0.08%-0.21%
2022-11-018.508.618.478.601.90%0.68%0.87%34,052,700290,862,000113%8.541.04%8.490.24%8.480.47%8.53-0.15%-0.21%
2022-10-318.358.578.338.440.84%-0.17%-1.16%32,865,500277,844,000114%8.45-0.08%8.470.02%8.44-0.30%8.54-0.33%-0.21%
2022-10-288.448.558.348.37-1.18%-1.08%-2.30%30,058,800254,322,000108%8.46-0.34%8.470.45%8.47-0.58%8.57-0.36%-0.21%
2022-10-278.438.548.418.470.83%-0.24%-1.49%26,172,000222,207,00094%8.490.53%8.43-0.38%8.51-0.28%8.60-0.15%-0.21%
2022-10-268.398.558.378.400.00%-0.53%-2.45%24,672,600208,353,00086%8.451.03%8.46-0.89%8.54-0.39%8.61-0.22%-0.25%
2022-10-258.378.498.250.00-100.00%-100.00%-100.00%31,162,900260,502,000109%8.36-2.02%8.54-0.91%8.57-0.83%8.63-0.42%-0.27%
2022-10-248.588.768.308.320.00%-2.47%-3.99%48,430,500413,161,000181%8.53-2.00%8.61-0.85%8.64-0.83%8.67-0.38%-0.27%