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:
招商地产( 000024.SZ 深证)
板块 :房地产_h   
所属成分指数: 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
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
2015-12-0438.5139.6337.8039.502.57%1.09%7.61%79,156,7003,092,943,000171%39.073.81%37.932.98%37.322.21%36.711.15%0.41%
2015-12-0336.5238.8936.3138.516.56%2.31%6.12%67,717,0002,548,855,000160%37.644.01%36.831.58%36.511.36%36.290.50%0.37%
2015-12-0235.9436.9435.5036.140.56%-0.14%0.09%40,781,2001,475,869,000100%36.19-0.52%36.260.55%36.020.42%36.11-0.14%0.42%
2015-12-0137.1037.3535.6035.94-1.67%-1.21%-0.61%63,114,8002,296,122,000153%36.380.62%36.060.90%35.870.26%36.160.14%0.57%
2015-11-3035.7836.8035.3036.555.09%1.09%1.22%48,556,1001,755,597,000120%36.162.55%35.741.04%35.770.06%36.110.33%0.68%
2015-11-2735.7336.1834.3034.78-2.66%-1.36%-3.36%30,912,6001,089,903,00077%35.26-0.86%35.37-1.07%35.75-0.68%35.990.25%0.75%
2015-11-2635.3035.9535.1535.732.03%0.47%-0.47%29,624,9001,053,513,00072%35.560.72%35.75-0.44%36.00-0.59%35.900.34%0.84%
2015-11-2535.6235.8734.9935.02-1.63%-0.81%-2.11%33,432,6001,180,391,00081%35.31-2.10%35.91-1.03%36.21-0.66%35.780.17%0.92%
2015-11-2436.9937.5035.2135.60-0.97%-1.29%-0.32%66,719,7002,406,178,000172%36.06-0.48%36.28-0.96%36.45-0.04%35.720.73%0.97%
2015-11-1336.5337.0035.8035.95-2.63%-0.79%1.39%31,291,2001,133,886,00088%36.24-1.79%36.64-0.30%36.470.70%35.460.65%0.99%
2015-11-1237.4537.5736.6636.92-0.99%0.06%4.80%26,366,600972,856,00078%36.900.28%36.750.85%36.211.12%35.230.73%1.00%
2015-11-1136.2437.2936.2437.292.76%1.35%6.62%36,287,7001,335,162,000111%36.790.46%36.441.41%35.811.23%34.980.95%0.99%
2015-11-1036.8837.6835.9536.29-2.45%-0.92%4.75%47,473,2001,738,733,000149%36.631.66%35.931.90%35.381.43%34.651.43%0.99%
2015-11-0935.7537.2034.9537.206.44%3.25%8.91%54,005,2001,945,779,000172%36.033.50%35.262.10%34.881.80%34.161.26%0.91%
2015-11-0634.3835.5334.1534.950.95%0.40%3.61%34,606,0001,204,662,000104%34.810.43%34.530.84%34.260.93%33.730.99%0.86%
2015-11-0534.1935.5034.0034.620.73%-0.12%3.64%44,215,3001,532,563,000128%34.661.77%34.251.20%33.951.20%33.401.18%0.81%
2015-11-0433.5834.4033.4134.372.35%0.92%4.11%32,607,1001,110,510,00092%34.061.54%33.841.06%33.540.48%33.011.08%0.80%
2015-11-0333.4034.0533.2133.580.03%0.11%2.81%17,493,500586,771,00043%33.54-0.73%33.480.47%33.380.37%32.660.71%0.83%
2015-11-0232.6034.4232.5233.571.67%-0.65%3.51%36,111,3001,220,168,00086%33.792.56%33.330.58%33.260.07%32.430.95%0.85%
2015-10-3032.8333.4232.2333.021.23%0.23%2.78%22,294,100734,483,00051%32.950.19%33.130.03%33.240.72%32.130.74%1.02%
2015-10-2933.1033.3932.5032.62-0.76%-0.80%2.28%18,552,600610,065,00041%32.88-1.66%33.12-0.62%33.000.82%31.890.65%0.97%
2015-10-2833.2434.0832.7332.87-1.08%-1.70%3.74%28,982,900969,117,00061%33.441.29%33.331.22%32.731.17%31.690.88%0.82%
2015-10-2733.3333.5532.2433.23-1.48%0.66%5.80%40,961,2001,352,166,00081%33.01-1.41%32.931.21%32.351.07%31.410.68%0.64%
2015-10-2632.9434.2032.6533.733.85%0.73%8.12%66,115,0002,213,809,000130%33.484.23%32.542.38%32.011.98%31.200.70%0.33%
2015-10-2332.1032.6831.4132.481.60%1.11%4.84%49,811,1001,600,151,00089%32.121.32%31.781.18%31.391.17%30.980.53%0.25%
2015-10-2230.6532.1030.6331.973.46%0.84%3.74%50,528,1001,602,013,00081%31.710.31%31.411.10%31.030.91%30.821.10%0.22%
2015-10-2131.1032.5030.7530.90-0.52%-2.24%1.37%78,036,5002,466,591,000124%31.612.88%31.072.13%30.751.50%30.481.38%0.14%
2015-10-2030.3531.3830.1331.062.20%1.10%3.31%43,869,2001,347,750,00070%30.720.87%30.420.49%30.290.05%30.070.92%0.01%
2015-10-1930.1431.1829.9330.390.00%-0.22%2.01%43,602,6001,328,019,00063%30.461.23%30.270.51%30.28-1.16%29.792.65%-0.07%