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
2023-01-118.818.838.758.75-0.57%-0.43%0.66%21,459,200188,585,00081%8.79-0.50%8.810.26%8.770.36%8.690.09%-0.10%
2023-01-108.838.898.788.80-0.23%-0.36%1.32%25,443,500224,707,00099%8.830.26%8.790.54%8.730.74%8.690.23%-0.16%
2023-01-098.738.878.728.821.38%0.12%1.79%31,326,400275,946,000125%8.811.02%8.740.75%8.670.32%8.670.27%-0.25%
2023-01-068.708.788.688.70-0.11%-0.23%0.67%26,034,900227,014,000105%8.720.28%8.680.73%8.640.20%8.640.10%-0.40%
2023-01-058.638.778.638.711.16%0.16%0.89%34,615,400301,028,000135%8.701.11%8.610.22%8.630.12%8.630.08%-0.45%
2023-01-048.578.638.568.610.23%0.10%-0.19%24,044,900206,802,00098%8.600.63%8.59-0.09%8.62-0.14%8.63-0.13%-0.48%
2023-01-038.638.648.458.59-1.15%0.50%-0.54%39,538,900337,946,000158%8.55-1.54%8.60-0.68%8.63-0.35%8.64-0.52%-0.50%
2022-12-308.648.708.648.690.58%0.10%0.09%19,636,000170,464,00080%8.680.61%8.66-0.01%8.660.17%8.68-0.37%-0.47%
2022-12-298.718.718.578.64-0.23%0.14%-0.85%22,979,500198,263,00090%8.63-0.59%8.660.01%8.64-0.01%8.71-0.43%-0.43%
2022-12-288.698.748.648.66-0.46%-0.22%-1.05%21,605,200187,505,00083%8.68-0.13%8.660.30%8.640.06%8.75-0.34%-0.39%
2022-12-278.688.728.648.700.81%0.12%-0.93%15,909,800138,258,00061%8.690.87%8.640.12%8.64-0.09%8.78-0.47%-0.35%
2022-12-268.618.658.578.630.35%0.17%-2.19%18,544,900159,762,00065%8.620.00%8.63-0.09%8.65-0.61%8.82-0.70%-0.28%
2022-12-238.578.698.528.60-0.23%-0.17%-3.21%25,108,000216,303,00075%8.62-0.24%8.63-0.32%8.70-0.75%8.89-1.19%-0.19%
2022-12-228.678.718.548.62-0.23%-0.19%-4.14%36,110,400311,861,00078%8.64-0.19%8.66-1.04%8.77-0.89%8.99-0.42%-0.02%
2022-12-218.658.728.608.64-0.23%-0.14%-4.32%18,771,200162,408,00039%8.65-0.54%8.75-0.97%8.84-0.62%9.03-0.21%0.04%
2022-12-208.718.798.628.66-1.03%-0.45%-4.30%29,234,900254,306,00057%8.70-1.67%8.84-1.04%8.90-0.88%9.05-0.33%0.09%
2022-12-199.009.068.718.75-2.89%-1.10%-3.62%35,896,000317,565,00068%8.85-1.40%8.93-0.79%8.98-0.66%9.08-0.26%0.17%
2022-12-168.959.028.929.010.33%0.41%-1.02%27,836,100249,762,00049%8.97-0.29%9.00-0.38%9.04-0.75%9.100.01%0.27%
2022-12-159.039.078.978.98-1.10%-0.21%-1.34%27,144,200244,281,00048%9.00-0.52%9.04-0.29%9.11-0.04%9.10-0.01%0.28%
2022-12-149.069.099.009.080.55%0.38%-0.25%20,175,500182,506,00035%9.05-0.12%9.06-0.67%9.110.01%9.100.07%0.32%
2022-12-139.009.129.009.030.00%-0.30%-0.74%36,219,400328,046,00060%9.06-0.13%9.120.01%9.11-0.13%9.100.21%0.33%
2022-12-129.119.169.019.03-0.77%-0.43%-0.53%64,923,800588,811,000103%9.07-1.04%9.12-0.06%9.12-0.13%9.080.22%0.30%
2022-12-099.109.299.059.100.00%-0.70%0.46%145,211,6001,330,672,000249%9.160.99%9.130.29%9.130.39%9.060.54%0.26%
2022-12-089.069.149.049.100.44%0.29%1.01%55,350,100502,234,000118%9.07-0.01%9.10-0.29%9.100.03%9.010.20%0.22%
2022-12-079.119.169.029.06-0.66%-0.17%0.77%48,175,800437,202,000111%9.08-0.92%9.130.14%9.100.17%8.990.26%0.22%
2022-12-069.159.259.099.12-0.87%-0.43%1.69%48,616,600445,277,000120%9.160.22%9.110.36%9.080.69%8.970.45%0.21%
2022-12-059.019.229.019.202.79%0.67%3.05%76,086,500695,335,000198%9.142.00%9.080.79%9.021.03%8.930.72%0.17%
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%
2022-11-308.969.068.948.940.00%-0.50%1.36%41,451,100372,420,000127%8.991.00%8.870.60%8.850.49%8.820.17%0.12%