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   
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
2021-09-2418.0218.3617.7017.75-1.44%-1.35%-3.64%91,256,0001,641,913,00060%17.99-0.21%17.870.29%17.86-0.58%18.42-0.54%0.58%
2021-09-2317.9118.2917.8118.011.35%-0.11%-2.75%94,786,7001,708,932,00058%18.032.29%17.820.14%17.97-1.05%18.520.02%0.77%
2021-09-2217.6117.9517.3817.77-1.06%0.82%-4.03%111,285,0001,961,496,00061%17.63-1.12%17.79-1.39%18.16-1.49%18.520.11%0.90%
2021-09-1717.7018.0717.5517.961.58%0.76%-2.90%115,544,3002,059,534,00060%17.83-0.33%18.04-1.68%18.43-1.42%18.500.32%1.00%
2021-09-1618.2918.2917.5817.68-2.27%-1.14%-4.11%156,745,1002,803,163,00075%17.88-2.52%18.35-2.12%18.70-0.39%18.440.54%1.11%
2021-09-1518.7118.7518.0418.09-2.53%-1.40%-1.36%163,974,0003,008,423,00076%18.35-2.19%18.75-1.41%18.77-0.64%18.340.98%1.14%
2021-09-1419.1119.2418.3918.56-3.08%-1.05%2.19%182,649,6003,425,955,00083%18.76-2.21%19.020.60%18.890.59%18.161.07%1.16%
2021-09-1318.9419.4918.8719.150.90%-0.16%6.57%148,622,2002,850,596,00071%19.180.38%18.900.21%18.781.29%17.971.04%1.10%
2021-09-1018.5719.6018.4718.983.49%-0.67%6.72%251,547,2004,806,555,000122%19.114.42%18.861.74%18.541.74%17.791.45%1.02%
2021-09-0918.4018.5518.0618.34-1.93%0.22%4.61%153,654,7002,811,836,00078%18.30-3.61%18.540.86%18.231.13%17.530.84%0.89%
2021-09-0818.8919.3618.6418.700.11%-1.50%7.56%211,326,5004,012,026,000114%18.993.80%18.382.16%18.022.23%17.391.38%0.82%
2021-09-0717.9418.8617.7118.683.49%2.13%8.93%223,786,6004,093,034,000123%18.292.12%18.001.72%17.631.76%17.151.31%0.73%
2021-09-0617.3318.1517.2918.053.97%0.78%6.63%224,620,3004,023,185,000122%17.910.41%17.691.78%17.331.48%16.931.03%0.68%
2021-09-0318.3018.5917.2617.36-1.36%-2.68%3.61%297,562,5005,307,842,000168%17.842.82%17.382.66%17.072.20%16.761.45%0.66%
2021-09-0217.0117.8516.9017.603.47%1.45%6.56%272,988,1004,736,136,000161%17.352.45%16.932.41%16.701.94%16.520.87%0.61%
2021-09-0116.3217.4216.2817.013.85%0.44%3.88%283,059,6004,793,563,000156%16.944.32%16.532.91%16.391.44%16.371.19%0.79%
2021-08-3115.9616.6515.7316.382.70%0.90%1.22%165,512,4002,686,945,00087%16.231.69%16.070.42%16.15-0.42%16.180.45%0.90%
2021-08-3016.0916.1515.7715.951.01%-0.09%-0.99%113,274,2001,808,263,00061%15.960.38%16.00-1.11%16.22-0.33%16.110.21%0.89%
2021-08-2715.9716.1915.7415.79-1.07%-0.72%-1.79%99,534,2001,583,009,00055%15.90-1.27%16.18-1.03%16.28-0.20%16.080.15%0.88%
2021-08-2616.4216.4415.9615.96-2.80%-0.92%-0.58%123,483,4001,989,086,00071%16.11-2.13%16.35-0.23%16.31-0.35%16.050.19%0.88%
2021-08-2516.3816.7116.3216.42-1.02%-0.23%2.48%128,254,4002,110,774,00080%16.460.29%16.390.41%16.371.04%16.020.46%0.87%
2021-08-2416.0116.8815.8116.593.17%1.09%4.02%238,315,3003,910,963,000156%16.410.74%16.32-0.09%16.200.98%15.950.80%0.83%
2021-08-2316.4516.7416.0416.08-1.35%-1.30%1.63%163,134,9002,657,659,000121%16.290.41%16.331.33%16.040.68%15.820.79%0.72%
2021-08-2016.0416.4815.9016.301.05%0.47%3.83%189,931,4003,081,472,000153%16.22-1.13%16.121.10%15.930.77%15.700.97%0.56%
2021-08-1916.0716.8815.9316.130.12%-1.70%3.74%364,774,6005,985,610,000336%16.414.50%15.943.17%15.812.96%15.552.74%0.35%
2021-08-1814.8516.1914.8216.118.48%2.59%6.46%302,135,6004,744,325,000385%15.704.04%15.453.28%15.362.85%15.132.24%0.04%
2021-08-1714.8515.3214.8214.850.00%-1.62%0.32%114,627,5001,730,206,000214%15.091.37%14.961.02%14.930.85%14.800.35%-0.21%
2021-08-1614.8014.9714.7714.850.95%-0.27%0.67%61,306,500912,843,000126%14.891.18%14.810.07%14.800.55%14.750.12%-0.26%
2021-08-1314.7114.8514.6514.71-0.27%-0.04%-0.16%43,405,600638,758,00083%14.72-0.50%14.800.06%14.720.55%14.730.14%-0.32%
2021-08-1214.7714.9014.7114.750.00%-0.27%0.25%33,235,500491,550,00064%14.79-0.59%14.790.56%14.64-0.10%14.710.08%-0.39%