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
2019-09-1235.4035.4334.9735.290.68%0.24%0.79%52,582,2001,851,087,00089%35.200.71%35.03-0.56%35.31-0.21%35.010.40%-0.01%
2019-09-1135.1935.2434.7135.050.14%0.27%0.51%60,909,0002,129,060,000100%34.96-0.04%35.23-0.63%35.380.14%34.870.10%-0.09%
2019-09-1035.7135.7434.7535.00-1.41%0.09%0.47%67,533,1002,361,509,000112%34.97-2.00%35.45-0.58%35.330.22%34.84-0.09%-0.11%
2019-09-0936.0936.4435.3435.50-1.09%-0.50%1.81%75,615,2002,697,976,000125%35.68-0.25%35.660.95%35.250.74%34.870.18%-0.10%
2019-09-0635.9035.9935.5535.891.04%0.33%3.11%47,316,3001,692,574,00077%35.770.61%35.321.11%34.990.85%34.81-0.18%-0.12%
2019-09-0535.0335.9035.0335.521.81%-0.10%1.87%72,370,3002,573,175,000113%35.562.44%34.931.26%34.701.18%34.870.18%-0.05%
2019-09-0434.1135.0634.0134.892.17%0.52%0.24%63,463,7002,202,853,000105%34.711.60%34.490.62%34.290.12%34.81-0.13%-0.07%
2019-09-0334.3734.4634.0134.15-0.55%-0.04%-2.01%40,717,0001,390,956,00070%34.16-0.95%34.280.31%34.25-0.74%34.85-0.22%-0.03%
2019-09-0234.2834.6634.2534.340.18%-0.43%-1.68%50,798,3001,752,015,00089%34.490.88%34.18-0.09%34.51-0.44%34.93-0.09%0.00%
2019-08-3034.2934.3933.9534.281.03%0.27%-1.94%59,658,0002,039,658,00099%34.190.73%34.21-1.15%34.66-0.99%34.96-0.25%-0.01%
2019-08-2934.5034.5533.7033.93-1.65%-0.04%-3.18%71,161,8002,415,343,000121%33.94-1.87%34.60-1.18%35.01-0.76%35.05-0.36%0.00%
2019-08-2835.0035.0834.4134.50-0.72%-0.26%-1.91%51,476,3001,780,589,00096%34.59-1.70%35.02-1.11%35.27-0.39%35.17-0.14%0.00%
2019-08-2735.3835.6234.7534.75-0.71%-1.24%-1.33%81,751,2002,876,574,000160%35.190.22%35.41-0.27%35.41-0.13%35.220.03%-0.01%
2019-08-2635.5035.8034.7735.00-3.50%-0.32%-0.59%86,736,3003,045,355,000188%35.11-2.57%35.51-0.73%35.460.14%35.21-0.03%-0.05%
2019-08-2335.2236.5435.2236.272.63%0.65%2.98%70,609,9002,544,556,000175%36.041.91%35.771.22%35.410.83%35.220.46%-0.09%
2019-08-2235.5935.6435.1435.34-0.31%-0.06%0.80%22,862,500808,432,00061%35.36-0.22%35.330.68%35.120.29%35.060.03%-0.17%
2019-08-2135.2435.6035.1635.450.34%0.03%1.14%29,982,6001,062,520,00076%35.440.57%35.100.23%35.020.15%35.050.23%-0.25%
2019-08-2035.0035.5634.9035.330.08%0.26%1.04%38,037,0001,340,296,00090%35.241.04%35.020.42%34.960.14%34.970.13%-0.34%
2019-08-1934.9735.3034.4435.300.40%1.22%1.08%71,493,4002,493,401,000161%34.88-0.51%34.87-0.16%34.92-0.17%34.92-0.15%-0.42%
2019-08-1634.8935.4034.5235.160.83%0.31%0.53%40,844,5001,431,730,00098%35.051.29%34.930.12%34.98-0.05%34.98-0.20%-0.44%
2019-08-1534.2034.9434.1034.870.03%0.76%-0.50%30,054,9001,040,106,00070%34.61-1.25%34.89-0.47%34.99-0.27%35.05-0.34%-0.44%
2019-08-1435.2235.4034.8034.860.03%-0.53%-0.86%37,749,4001,322,903,00088%35.040.23%35.05-0.10%35.090.32%35.16-0.29%-0.39%
2019-08-1335.1935.2534.8034.85-1.58%-0.33%-1.18%29,736,6001,039,742,00070%34.97-0.44%35.09-0.12%34.970.13%35.27-0.36%-0.33%
2019-08-1234.9935.4634.8035.411.20%0.83%0.05%39,225,9001,377,597,00094%35.12-0.09%35.130.56%34.93-0.13%35.39-0.40%-0.26%
2019-08-0935.4635.5034.9134.99-1.05%-0.46%-1.53%33,614,2001,181,595,00082%35.150.10%34.930.28%34.97-0.30%35.53-0.37%-0.17%
2019-08-0834.8035.4934.8035.362.40%0.69%-0.86%45,625,8001,602,215,000113%35.121.36%34.84-0.17%35.08-0.41%35.67-0.71%-0.08%
2019-08-0734.9034.9834.4434.53-1.00%-0.33%-3.87%55,056,7001,907,382,000132%34.64-0.44%34.90-0.94%35.22-0.91%35.92-0.68%0.04%
2019-08-0634.5035.0734.4034.88-0.94%0.24%-3.56%58,569,6002,038,066,000148%34.80-1.51%35.23-1.25%35.55-1.23%36.17-0.66%0.15%
2019-08-0535.5235.6935.0935.21-1.51%-0.34%-3.29%45,212,8001,597,314,000127%35.33-0.89%35.67-1.02%35.99-0.96%36.41-0.42%0.24%
2019-08-0235.5535.9635.4035.750.00%0.29%-2.22%48,948,1001,744,742,000142%35.65-1.53%36.04-1.34%36.33-1.04%36.56-0.21%0.30%