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:
招商银行( 600036.SH 上证)
板块 :银行_h   安邦概念   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
2020-10-2040.0040.3139.7039.97-0.05%-0.05%4.36%42,436,9001,697,046,00056%39.99-1.60%40.161.09%39.470.65%38.300.36%0.08%
2020-10-1940.2941.5539.8939.990.53%-1.59%4.79%98,154,7003,988,838,000135%40.642.10%39.731.85%39.222.01%38.161.03%0.05%
2020-10-1638.9140.2038.8839.781.97%-0.06%5.31%110,589,6004,401,812,000163%39.802.28%39.011.72%38.451.74%37.771.07%-0.05%
2020-10-1538.1439.2338.0539.012.52%0.24%4.38%119,665,8004,656,772,000190%38.922.90%38.352.29%37.791.99%37.370.81%-0.17%
2020-10-1437.8038.1037.3938.050.69%0.61%2.63%64,294,1002,431,582,000113%37.820.32%37.491.03%37.060.63%37.07-0.07%-0.25%
2020-10-1337.4838.0137.1337.790.61%0.24%1.87%51,141,6001,928,054,00090%37.701.41%37.111.19%36.820.23%37.10-0.25%-0.22%
2020-10-1236.4037.6536.3037.563.81%1.03%0.99%99,864,7003,712,614,000174%37.182.22%36.670.72%36.740.27%37.19-0.72%-0.15%
2020-10-0936.4036.8036.1336.180.50%-0.52%-3.42%49,472,5001,799,277,00082%36.370.65%36.41-0.50%36.64-0.38%37.46-0.42%-0.01%
2020-09-3036.3036.5735.8036.00-0.85%-0.37%-4.31%65,466,1002,365,490,000107%36.13-1.44%36.59-0.96%36.78-0.87%37.62-0.55%0.07%
2020-09-2937.3537.4536.2736.31-2.52%-0.96%-4.02%79,669,0002,920,848,000136%36.66-1.70%36.95-0.65%37.10-1.12%37.83-0.43%0.14%
2020-09-2837.2037.6537.0537.250.19%-0.12%-1.95%35,324,5001,317,479,00064%37.300.12%37.19-0.32%37.52-0.79%37.990.05%0.20%
2020-09-2537.1037.4037.0837.180.32%-0.19%-2.09%35,225,2001,312,143,00062%37.250.45%37.31-0.85%37.82-0.89%37.970.05%0.14%
2020-09-2437.3537.3536.9037.06-1.17%-0.07%-2.36%54,028,0002,003,637,00092%37.09-1.48%37.63-1.51%38.16-0.48%37.96-0.15%0.11%
2020-09-2337.8238.0537.4037.50-1.00%-0.37%-1.34%43,076,1001,621,416,00074%37.64-1.28%38.21-0.83%38.34-0.14%38.010.04%0.15%
2020-09-2238.5038.6037.7437.88-1.87%-0.66%-0.30%58,311,7002,223,418,00099%38.13-1.69%38.53-0.03%38.390.16%38.000.20%0.15%
2020-09-2139.0039.1338.6038.60-1.00%-0.48%1.80%50,152,1001,945,259,00085%38.790.44%38.540.44%38.330.62%37.920.41%0.12%
2020-09-1837.8538.9937.8038.992.96%0.96%3.25%108,169,3004,177,288,000180%38.621.21%38.371.01%38.101.02%37.760.70%0.07%
2020-09-1738.1038.4737.8537.87-0.50%-0.75%0.98%55,771,4002,127,942,000102%38.160.24%37.990.79%37.710.28%37.500.33%-0.02%
2020-09-1637.9638.3037.7838.060.42%-0.01%1.82%47,887,5001,822,672,00087%38.060.85%37.690.66%37.610.22%37.380.23%-0.07%
2020-09-1537.2638.0937.2337.901.47%0.42%1.63%53,080,5002,003,398,00090%37.741.36%37.440.06%37.520.17%37.290.09%-0.13%
2020-09-1437.4037.5837.0737.350.30%0.30%0.24%46,024,0001,713,840,00075%37.24-0.22%37.42-0.30%37.460.10%37.26-0.55%-0.17%
2020-09-1137.8737.8837.0237.24-1.22%-0.22%-0.60%55,310,6002,064,259,00080%37.32-0.92%37.53-0.07%37.420.28%37.47-0.17%-0.15%
2020-09-1037.8837.9137.3737.700.27%0.08%0.45%55,014,7002,072,365,00073%37.670.18%37.560.48%37.320.35%37.530.19%-0.14%
2020-09-0937.2737.9537.1637.600.03%0.00%0.37%60,543,4002,276,407,00081%37.600.44%37.380.71%37.190.24%37.460.05%-0.17%
2020-09-0837.1837.6237.0237.592.17%0.42%0.39%68,354,5002,558,812,00090%37.430.90%37.110.45%37.100.04%37.44-0.06%-0.18%
2020-09-0736.8037.5836.6936.79-0.03%-0.84%-1.80%61,613,9002,285,993,00082%37.101.16%36.95-0.08%37.08-1.11%37.47-0.15%-0.18%
2020-09-0436.6336.8936.3536.80-0.49%0.34%-1.92%48,543,8001,780,425,00064%36.68-0.88%36.98-0.52%37.50-0.45%37.52-0.18%-0.13%
2020-09-0337.1237.4336.7636.98-0.59%-0.06%-1.63%64,048,0002,369,899,00084%37.00-0.37%37.17-1.57%37.670.06%37.59-0.13%-0.08%
2020-09-0237.4937.5836.8037.20-0.59%0.16%-1.16%79,722,2002,960,834,000104%37.14-0.59%37.76-0.47%37.65-0.15%37.64-0.38%-0.04%
2020-09-0137.4637.7037.0137.420.00%0.16%-0.95%71,276,0002,662,848,00096%37.36-2.77%37.940.24%37.70-0.16%37.78-0.33%0.05%