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
2019-05-2133.2934.1033.1433.631.05%0.00%0.00%50,344,5001,699,239,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2033.3033.7932.8233.28-0.09%0.25%0.18%41,830,5001,388,671,00088%33.20-0.30%33.39-0.22%33.230.14%33.22-0.11%-0.47%
2019-05-1733.7033.8032.9733.31-1.07%0.04%0.16%35,925,7001,196,234,00066%33.30-1.25%33.460.70%33.19-0.19%33.26-0.50%-0.57%
2019-05-1633.6333.9433.4133.670.12%-0.15%0.73%33,464,3001,128,389,00055%33.720.97%33.230.64%33.250.66%33.43-0.42%-0.58%
2019-05-1533.0033.8532.7933.633.29%0.71%0.19%44,059,1001,471,302,00070%33.392.00%33.02-0.26%33.030.06%33.57-0.32%-0.55%
2019-05-1432.3033.2032.2932.56-0.73%-0.55%-3.31%48,864,3001,599,745,00075%32.74-0.57%33.100.24%33.01-0.60%33.68-0.60%-0.53%
2019-05-1333.0533.2932.6332.80-2.41%-0.39%-3.18%34,340,9001,130,793,00053%32.93-1.61%33.03-0.25%33.21-0.25%33.88-0.57%-0.45%
2019-05-1032.8633.8032.8633.613.67%0.43%-1.36%65,477,6002,191,301,00099%33.472.71%33.11-0.19%33.30-0.70%34.07-0.46%-0.38%
2019-05-0933.0033.2532.0232.42-2.14%-0.50%-5.29%58,110,4001,893,435,00087%32.58-2.02%33.17-0.78%33.53-1.16%34.23-0.71%-0.34%
2019-05-0833.3033.5833.0033.13-1.72%-0.37%-3.90%48,174,6001,601,957,00072%33.25-1.22%33.43-1.04%33.93-0.58%34.48-0.55%-0.30%
2019-05-0734.1834.1833.3633.71-0.59%0.14%-2.76%61,747,7002,078,553,00094%33.660.84%33.78-0.96%34.12-0.74%34.67-0.41%-0.23%
2019-05-0633.2034.0532.8833.91-1.57%1.58%-2.58%113,367,9003,784,589,000178%33.38-2.78%34.11-1.64%34.38-1.70%34.81-1.14%-0.17%
2019-04-3034.5734.9033.8534.45-2.49%0.33%-2.15%95,371,2003,274,709,000171%34.34-2.49%34.68-1.34%34.97-0.85%35.21-0.60%-0.02%
2019-04-2934.5735.7334.4235.332.82%0.34%-0.26%55,033,2001,937,766,000102%35.211.34%35.15-0.39%35.270.09%35.42-0.17%0.09%
2019-04-2635.1635.2034.3434.36-3.02%-1.11%-3.16%51,734,5001,797,599,00088%34.75-2.28%35.29-0.53%35.24-0.61%35.48-0.07%0.20%
2019-04-2535.3535.8635.2835.43-1.03%-0.35%-0.22%43,378,9001,542,370,00078%35.56-0.09%35.470.48%35.450.06%35.510.14%0.24%
2019-04-2435.5335.9034.8235.801.62%0.59%0.96%54,009,9001,922,167,00095%35.590.88%35.30-0.22%35.43-0.19%35.460.20%0.30%
2019-04-2334.7035.5934.6735.231.24%-0.14%-0.45%49,569,3001,748,714,00084%35.280.50%35.38-0.12%35.50-0.17%35.39-0.04%0.34%
2019-04-2235.8036.1534.4034.80-3.33%-0.87%-1.70%71,583,0002,512,864,000121%35.10-2.45%35.43-1.10%35.56-0.41%35.40-0.31%0.44%
2019-04-1935.6036.4535.5836.001.41%0.04%1.37%41,174,9001,481,681,00070%35.991.59%35.820.47%35.710.42%35.510.10%0.58%
2019-04-1835.8035.8035.1335.50-0.92%0.22%0.06%32,274,1001,143,222,00050%35.42-1.44%35.65-0.12%35.560.21%35.480.20%0.67%
2019-04-1735.8936.4835.6335.83-0.47%-0.30%1.19%49,479,0001,778,195,00076%35.941.02%35.700.59%35.480.49%35.410.41%0.72%
2019-04-1634.7036.1034.6036.003.39%1.20%2.09%84,081,6002,991,159,000124%35.57-0.28%35.490.47%35.310.15%35.260.49%0.75%
2019-04-1535.4236.2234.8234.820.06%-2.40%-0.77%92,492,1003,299,630,000134%35.682.50%35.321.02%35.26-0.16%35.090.85%0.81%
2019-04-1234.8635.0034.6034.80-0.46%-0.01%0.02%36,335,9001,264,674,00050%34.81-0.77%34.97-0.48%35.32-0.27%34.790.39%0.85%
2019-04-1135.1935.6534.7234.96-0.31%-0.33%0.87%57,251,7002,008,065,00079%35.070.33%35.13-0.97%35.410.20%34.660.67%0.84%
2019-04-1035.0535.4334.5235.07-0.45%0.32%1.86%67,454,2002,358,130,00093%34.96-1.33%35.48-0.46%35.340.35%34.430.65%0.82%
2019-04-0935.9035.9135.0635.23-1.95%-0.56%2.99%51,123,7001,811,303,00075%35.43-1.41%35.640.59%35.220.73%34.210.95%0.79%
2019-04-0835.7036.2735.6535.930.96%-0.02%6.04%81,066,3002,913,401,000120%35.941.29%35.431.58%34.961.52%33.891.07%0.74%
2019-04-0434.9036.0534.9035.590.00%0.31%6.16%82,285,3002,919,599,000128%35.482.36%34.881.30%34.441.28%33.531.03%0.67%