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
2019-03-2232.0832.3831.7132.351.16%0.81%2.71%43,026,9001,380,683,00075%32.09-0.08%32.09-0.09%32.100.30%31.500.43%-0.14%
2019-03-2132.1332.4031.9231.98-0.90%-0.41%1.97%38,622,4001,240,271,00064%32.110.15%32.120.04%32.010.37%31.360.11%-0.19%
2019-03-2031.8832.4731.7032.270.75%0.64%3.01%46,538,0001,492,218,00073%32.07-0.32%32.100.43%31.890.80%31.33-0.05%-0.18%
2019-03-1932.4032.6231.9332.03-1.02%-0.43%2.19%48,675,1001,565,783,00076%32.170.27%31.970.61%31.630.81%31.35-0.17%-0.14%
2019-03-1831.7932.5631.5932.362.18%0.86%3.06%59,313,1001,902,943,00089%32.081.26%31.771.30%31.380.97%31.40-0.48%-0.06%
2019-03-1531.4231.9531.2031.670.70%-0.04%0.38%59,594,3001,888,157,00084%31.680.34%31.360.82%31.080.54%31.55-0.17%0.09%
2019-03-1430.9831.9030.9031.451.32%-0.40%-0.49%68,494,3002,162,755,00095%31.582.33%31.111.13%30.910.05%31.60-0.04%0.20%
2019-03-1330.7931.3230.2531.041.24%0.59%-1.82%66,661,2002,057,063,00092%30.86-0.21%30.760.10%30.90-0.65%31.62-0.28%0.25%
2019-03-1230.9131.3330.4530.660.43%-0.85%-3.30%83,869,8002,593,573,000114%30.921.53%30.73-0.54%31.10-1.02%31.71-0.37%0.37%
2019-03-1130.5730.8330.1830.53-0.81%0.24%-4.07%67,531,0002,056,843,00089%30.46-0.96%30.90-1.56%31.42-1.81%31.82-0.36%0.52%
2019-03-0830.7431.2130.3630.78-1.66%0.08%-3.63%77,006,7002,368,273,00096%30.75-2.27%31.39-1.98%32.00-0.97%31.94-0.08%0.72%
2019-03-0732.0132.1030.9731.30-2.86%-0.54%-2.08%70,772,8002,227,174,00095%31.47-2.16%32.02-1.80%32.31-0.29%31.970.20%0.76%
2019-03-0632.3132.6131.7832.22-0.40%0.18%1.00%54,673,7001,758,477,00077%32.16-0.98%32.610.02%32.410.33%31.900.33%0.78%
2019-03-0532.8632.8632.1032.35-1.04%-0.40%1.74%67,380,4002,188,598,000100%32.48-1.42%32.600.49%32.300.39%31.800.63%0.79%
2019-03-0433.0033.7932.5032.69-0.64%-0.78%3.46%95,646,2003,151,362,000149%32.952.22%32.441.62%32.180.90%31.601.08%0.77%
2019-03-0132.0532.9331.6532.903.65%2.07%5.25%68,267,1002,200,501,000114%32.231.54%31.930.30%31.890.79%31.260.89%0.70%
2019-02-2831.7032.1031.4531.740.09%-0.01%2.45%48,764,4001,547,973,00083%31.74-0.09%31.830.00%31.640.61%30.980.48%0.64%
2019-02-2731.7032.3231.4031.710.70%-0.20%2.84%80,834,3002,568,323,000140%31.77-0.47%31.830.81%31.450.67%30.830.85%0.68%
2019-02-2632.2933.0031.3231.49-3.17%-1.35%3.00%94,856,3003,028,024,000174%31.920.41%31.571.58%31.241.44%30.571.17%0.66%
2019-02-2531.0032.9030.9732.526.17%2.29%7.61%110,184,7003,503,030,000226%31.795.31%31.082.96%30.802.40%30.221.59%0.61%
2019-02-2230.0730.6429.8030.631.83%1.46%2.98%41,487,6001,252,499,00096%30.190.05%30.190.18%30.080.68%29.750.32%0.51%
2019-02-2130.1830.6429.8430.08-0.23%-0.31%1.45%45,314,0001,367,328,000105%30.18-0.12%30.140.44%29.870.23%29.650.46%0.56%
2019-02-2030.2730.4429.9830.150.90%-0.21%2.15%33,434,1001,010,102,00076%30.210.55%30.001.02%29.810.43%29.510.38%0.60%
2019-02-1929.8630.6329.7229.880.03%-0.56%1.63%49,367,7001,483,351,000114%30.050.84%29.700.26%29.680.52%29.400.46%0.60%
2019-02-1829.3529.9929.3529.872.47%0.25%2.06%44,664,6001,330,844,000106%29.801.81%29.620.34%29.530.33%29.270.38%0.62%
2019-02-1529.7429.8528.9129.15-2.38%-0.39%-0.03%49,566,7001,450,558,000113%29.27-1.93%29.52-0.03%29.430.04%29.160.34%0.69%
2019-02-1429.6530.1029.4929.860.07%0.06%2.76%45,238,7001,349,954,000104%29.841.19%29.530.63%29.420.65%29.060.82%0.76%
2019-02-1329.3230.0429.1229.841.77%1.19%3.53%53,577,6001,579,967,000121%29.490.87%29.350.45%29.230.56%28.820.66%0.77%
2019-02-1229.3929.5828.9829.32-0.24%0.29%2.40%39,582,8001,157,191,00094%29.24-0.07%29.220.34%29.060.37%28.630.67%0.77%
2019-02-1129.1029.5328.9029.390.00%0.46%3.33%35,363,6001,034,588,00086%29.260.32%29.120.57%28.960.27%28.440.61%0.75%