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
2021-01-2652.0053.1051.0051.40-1.36%-1.16%-0.43%60,117,6003,126,375,00066%52.001.38%51.61-0.48%51.92-0.11%51.620.63%1.47%
2021-01-2551.1052.4650.1052.110.91%1.59%1.58%86,536,3004,438,843,00090%51.30-0.67%51.85-0.51%51.97-0.38%51.300.82%1.52%
2021-01-2252.8552.8551.0051.64-1.90%0.00%1.49%87,000,2004,492,607,00086%51.64-2.12%52.12-0.41%52.17-0.05%50.881.23%1.60%
2021-01-2152.9753.5052.1552.641.78%-0.22%4.73%73,671,5003,886,757,00073%52.761.36%52.330.29%52.200.88%50.261.36%1.57%
2021-01-2052.1053.1250.9951.72-0.25%-0.63%4.29%79,228,2004,123,861,00076%52.05-0.35%52.180.11%51.740.65%49.591.74%1.51%
2021-01-1952.3053.2351.4951.85-0.13%-0.73%6.37%90,188,1004,710,720,00085%52.230.01%52.121.10%51.411.24%48.752.25%1.36%
2021-01-1851.5053.0851.2051.921.53%-0.59%8.91%123,764,2006,463,925,000114%52.230.45%51.561.39%50.781.88%47.672.38%1.10%
2021-01-1550.5053.8950.4851.144.26%-1.64%9.82%177,574,6009,232,543,000163%51.995.52%50.853.48%49.853.38%46.572.35%0.85%
2021-01-1449.4050.0848.5649.05-0.71%-0.45%7.81%70,377,1003,467,711,00067%49.27-0.29%49.140.77%48.221.54%45.501.06%0.63%
2021-01-1349.3149.9848.8849.40-0.60%-0.04%9.73%64,911,0003,207,742,00062%49.421.13%48.761.98%47.482.26%45.020.85%0.49%
2021-01-1248.5550.0547.5649.702.64%1.71%11.34%104,448,6005,103,987,00098%48.870.99%47.812.22%46.433.07%44.641.19%0.38%
2021-01-1146.5849.1746.4948.423.91%0.07%9.77%144,523,4006,992,741,000139%48.394.43%46.784.10%45.053.00%44.111.55%0.23%
2021-01-0846.2947.0245.8146.601.53%0.57%7.27%129,959,5006,021,483,000133%46.332.60%44.933.81%43.741.23%43.441.01%0.05%
2021-01-0744.2945.9744.2645.903.96%1.64%6.73%107,832,2004,869,742,000118%45.164.50%43.281.71%43.211.10%43.010.74%-0.07%
2021-01-0642.1044.2042.0044.154.67%2.16%3.42%120,064,6005,188,623,000132%43.223.19%42.56-0.23%42.740.20%42.690.25%-0.20%
2021-01-0542.7642.8041.4442.18-2.29%0.71%-0.95%138,717,7005,809,640,000155%41.88-1.81%42.66-0.62%42.65-0.56%42.59-0.34%-0.28%
2021-01-0443.2343.7842.0243.17-1.77%1.22%1.03%154,952,3006,608,869,000192%42.65-2.77%42.92-0.35%42.89-0.10%42.73-0.19%-0.29%
2020-12-3143.0544.3542.8543.952.09%0.19%2.66%89,120,0003,909,433,000126%43.873.32%43.070.88%42.930.66%42.810.15%-0.33%
2020-12-3042.8743.0541.9043.050.51%1.39%0.71%93,349,7003,963,395,000135%42.46-0.99%42.69-0.12%42.650.10%42.75-0.31%-0.40%
2020-12-2943.2643.2942.6542.83-0.49%-0.12%-0.11%72,714,8003,118,083,000115%42.880.21%42.740.20%42.610.31%42.88-0.21%-0.41%
2020-12-2842.7543.3242.2343.040.75%0.58%0.17%84,141,0003,600,600,000139%42.790.82%42.660.62%42.480.02%42.97-0.37%-0.43%
2020-12-2542.5542.9041.9842.720.35%0.65%-0.94%47,673,2002,023,488,00081%42.45-0.46%42.400.11%42.47-0.47%43.13-0.20%-0.45%
2020-12-2442.3543.1042.3242.570.59%-0.16%-1.49%48,211,1002,055,724,00078%42.641.03%42.35-0.20%42.67-0.40%43.21-0.25%-0.49%
2020-12-2341.7142.4141.7142.320.98%0.27%-2.31%71,182,0003,004,167,000116%42.20-0.25%42.44-0.92%42.84-0.74%43.32-0.52%-0.47%
2020-12-2242.9943.0041.8741.91-2.28%-0.95%-3.76%78,468,7003,320,102,000136%42.31-1.30%42.83-1.09%43.16-0.93%43.55-0.55%-0.43%
2020-12-2143.0443.1542.3142.89-0.49%0.05%-2.05%62,385,1002,674,270,000117%42.87-1.10%43.30-0.87%43.57-0.71%43.79-0.47%-0.38%
2020-12-1844.0944.3942.8043.10-2.16%-0.56%-2.04%76,060,0003,296,590,000142%43.34-1.02%43.68-0.80%43.88-0.03%44.00-0.55%-0.35%
2020-12-1743.9044.1743.3544.05-0.02%0.60%-0.42%50,233,0002,199,571,00099%43.79-1.05%44.04-0.38%43.89-0.15%44.24-0.53%-0.29%
2020-12-1644.7944.8543.8844.06-0.65%-0.43%-0.93%36,790,2001,628,022,00073%44.250.26%44.200.81%43.96-0.11%44.48-0.49%-0.21%
2020-12-1544.4544.9443.4444.350.00%0.48%-0.77%43,879,3001,936,659,00082%44.14-0.19%43.850.00%44.00-0.05%44.70-0.38%-0.12%