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
2022-08-179.509.649.439.601.27%0.40%1.37%31,750,300303,593,000118%9.560.46%9.56-0.11%9.560.28%9.470.36%0.08%
2022-08-169.549.609.479.48-0.42%-0.40%0.47%17,851,300169,917,00069%9.52-0.63%9.570.07%9.530.17%9.440.52%0.01%
2022-08-159.569.689.509.52-0.52%-0.61%1.42%28,235,000270,437,000104%9.58-0.08%9.560.44%9.510.22%9.390.26%-0.11%
2022-08-129.559.639.529.57-0.31%-0.17%2.21%32,103,200307,738,000123%9.590.49%9.520.53%9.490.59%9.360.23%-0.13%
2022-08-119.359.649.329.603.34%0.64%2.76%57,037,000544,059,000221%9.542.39%9.470.87%9.441.13%9.340.46%-0.13%
2022-08-109.339.419.269.29-0.54%-0.28%-0.10%16,134,600150,309,00068%9.32-0.76%9.390.08%9.330.31%9.30-0.16%-0.19%
2022-08-099.459.489.339.34-1.06%-0.50%0.28%17,767,100166,776,00075%9.39-0.67%9.380.63%9.300.76%9.31-0.11%-0.16%
2022-08-089.429.509.399.440.21%-0.11%1.24%18,364,000173,540,00080%9.451.22%9.320.84%9.230.18%9.32-0.08%-0.15%
2022-08-059.249.449.179.422.50%0.90%0.95%31,738,700296,297,000138%9.341.66%9.241.18%9.22-0.17%9.33-0.44%-0.15%
2022-08-049.179.279.129.190.99%0.07%-1.94%20,417,700187,509,00086%9.180.36%9.14-0.43%9.23-0.45%9.37-0.29%-0.10%
2022-08-039.119.239.099.10-0.22%-0.56%-3.18%18,561,000169,849,00078%9.150.58%9.17-0.95%9.27-0.54%9.40-0.33%-0.08%
2022-08-029.259.259.009.12-2.04%0.24%-3.29%35,213,200320,371,000150%9.10-2.53%9.26-1.27%9.32-1.11%9.43-0.61%-0.06%
2022-08-019.319.429.279.31-0.32%-0.26%-1.88%19,410,900181,177,00090%9.33-0.86%9.38-0.50%9.43-0.41%9.490.02%-0.03%
2022-07-299.409.549.309.34-0.21%-0.80%-1.54%28,534,000268,640,000127%9.420.38%9.43-0.41%9.47-0.63%9.490.21%-0.07%
2022-07-289.309.479.279.361.52%-0.20%-1.12%31,089,200291,600,000132%9.381.40%9.47-1.03%9.53-0.47%9.47-0.07%-0.15%
除权分界线,2022年07月28日,10股派3.000元(以下数据已经复权)
2022-07-279.309.309.219.22-0.54%-0.32%-2.67%15,426,700147,329,00069%9.25-0.26%9.57-0.31%9.570.00%9.470.05%-0.19%
2022-07-269.259.329.239.270.22%-0.04%-2.09%13,440,300128,682,00058%9.270.03%9.600.18%9.570.23%9.470.00%-0.23%
2022-07-259.289.349.229.25-0.75%-0.23%-2.30%15,468,400148,050,00063%9.27-0.47%9.580.05%9.550.53%9.47-0.02%-0.26%
2022-07-229.209.429.209.321.75%0.05%-1.58%34,179,400328,622,000136%9.321.11%9.570.74%9.500.97%9.470.03%-0.28%
2022-07-219.219.259.159.16-0.65%-0.58%-3.24%17,531,300166,778,00072%9.21-0.38%9.500.66%9.410.13%9.47-0.07%-0.30%
2022-07-209.249.289.229.220.11%-0.30%-2.68%14,908,200142,340,00060%9.250.95%9.440.78%9.400.04%9.47-0.11%-0.29%
2022-07-199.159.249.089.210.77%0.53%-2.89%20,154,000190,670,00076%9.160.90%9.370.09%9.39-0.15%9.48-0.34%-0.29%
2022-07-188.909.178.889.143.28%0.67%-3.95%32,154,500301,576,000114%9.080.77%9.36-0.26%9.41-0.37%9.52-0.35%-0.25%
2022-07-159.109.168.848.85-2.75%-1.78%-7.32%38,454,900358,012,000138%9.01-1.23%9.38-0.94%9.44-0.86%9.55-0.59%-0.22%
2022-07-149.149.209.079.10-0.44%-0.24%-5.27%21,258,500200,288,00080%9.12-0.56%9.47-0.45%9.53-0.31%9.61-0.48%-0.16%
2022-07-139.209.239.119.14-0.44%-0.36%-5.30%22,957,900217,480,00082%9.17-0.45%9.52-0.54%9.56-0.25%9.65-0.41%-0.13%
2022-07-129.199.299.169.18-0.11%-0.37%-5.28%27,297,100259,703,00092%9.21-0.48%9.57-0.30%9.58-0.53%9.69-0.26%-0.20%
2022-07-119.329.339.199.19-1.39%-0.73%-5.42%25,196,600240,833,00081%9.26-0.88%9.60-0.13%9.63-0.26%9.72-0.24%-0.14%
2022-07-089.309.409.289.320.87%-0.21%-4.31%24,326,200234,512,00076%9.340.50%9.61-0.42%9.66-0.23%9.74-0.11%-0.09%
2022-07-079.259.369.239.240.00%-0.58%-5.24%21,144,000202,852,00063%9.29-0.01%9.65-0.25%9.68-0.53%9.75-0.06%-0.05%