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
2019-07-2336.3736.5036.0136.21-0.44%-0.19%1.64%25,079,600909,839,00065%36.28-0.56%36.300.74%35.960.40%35.630.17%-0.14%
2019-07-2236.3636.7736.0936.370.00%-0.31%2.27%33,733,0001,230,691,00088%36.480.84%36.030.90%35.810.87%35.560.18%-0.15%
2019-07-1935.6836.4935.5836.372.97%0.53%2.45%49,864,3001,804,012,000124%36.182.31%35.711.11%35.500.66%35.500.02%-0.19%
2019-07-1835.3035.5835.0735.320.31%-0.12%-0.49%33,890,1001,198,434,00085%35.360.45%35.320.38%35.27-0.40%35.49-0.21%-0.23%
2019-07-1735.1135.4235.0135.21-0.28%0.02%-1.01%22,637,700796,930,00056%35.20-0.45%35.19-0.20%35.410.09%35.57-0.26%-0.24%
2019-07-1635.3735.5035.1535.310.03%-0.15%-0.98%27,014,600955,309,00063%35.360.86%35.26-0.55%35.380.01%35.66-0.37%-0.23%
2019-07-1535.0135.6834.5035.30-0.28%0.68%-1.37%42,271,8001,482,174,00090%35.06-0.84%35.45-0.06%35.38-0.34%35.79-0.67%-0.19%
2019-07-1235.1835.6035.0235.401.26%0.11%-1.76%49,746,7001,759,081,00098%35.361.44%35.47-0.04%35.50-0.49%36.03-0.20%-0.10%
除权分界线,2019年07月12日,10股派9.400元(以下数据已经复权)
2019-07-1134.5235.1234.3734.962.28%0.29%-3.17%59,829,0002,141,801,000118%34.861.88%35.490.22%35.67-0.16%36.11-0.19%-0.08%
2019-07-1034.6634.7134.0434.18-0.49%-0.11%-5.51%44,487,1001,564,015,00080%34.22-0.55%35.41-1.11%35.73-0.67%36.170.11%-0.05%
2019-07-0934.6434.7634.2634.35-0.78%-0.17%-4.94%28,106,100993,476,00046%34.41-0.92%35.81-0.59%35.97-0.60%36.140.10%-0.08%
2019-07-0835.1435.2634.4234.62-2.56%-0.31%-4.09%50,610,6001,805,160,00061%34.73-1.93%36.02-0.60%36.19-0.87%36.10-0.26%-0.13%
2019-07-0535.2635.6935.0635.531.11%0.33%-1.83%36,451,6001,325,135,00046%35.410.52%36.24-0.23%36.500.17%36.19-0.32%-0.02%
2019-07-0435.4335.5035.0735.14-0.20%-0.26%-3.21%37,917,4001,371,455,00046%35.23-0.11%36.32-0.76%36.440.02%36.31-0.38%0.12%
2019-07-0335.4535.5535.1235.21-1.04%-0.16%-3.39%47,928,5001,735,339,00056%35.27-0.85%36.600.13%36.440.60%36.45-0.14%0.31%
2019-07-0235.9835.9835.3635.58-1.06%0.03%-2.52%61,223,4002,235,227,00070%35.57-1.09%36.550.25%36.220.43%36.500.07%0.45%
2019-07-0135.8136.2935.7635.962.63%0.00%-1.41%81,245,5002,997,921,00098%35.962.35%36.461.49%36.060.08%36.480.20%0.49%
2019-06-2835.4135.5934.9035.04-1.32%-0.26%-3.75%53,062,4001,914,140,00067%35.13-0.65%35.930.06%36.03-0.56%36.400.07%0.50%
2019-06-2734.9435.6234.8135.512.84%0.41%-2.39%92,805,7003,369,235,000121%35.362.26%35.91-0.16%36.24-0.60%36.380.09%0.53%
2019-06-2634.1334.9934.0834.53-1.88%-0.15%-4.99%104,997,9003,729,648,000147%34.58-1.15%35.96-1.31%36.45-0.75%36.35-0.26%0.54%
2019-06-2536.5736.5733.8135.19-4.94%0.59%-3.43%243,512,2008,747,564,000389%34.98-5.06%36.44-3.68%36.73-1.76%36.44-0.37%0.59%
2019-06-2436.5837.0536.5437.020.73%0.47%1.21%30,881,7001,166,863,00074%36.85-0.22%37.830.74%37.390.61%36.580.82%0.70%
2019-06-2137.4437.5636.5636.75-1.84%-0.48%1.30%59,617,7002,257,475,000140%36.930.10%37.561.10%37.161.24%36.281.12%0.65%
2019-06-2035.9237.5435.9237.444.41%1.49%4.37%74,229,9002,808,110,000188%36.892.40%37.152.02%36.711.87%35.871.48%0.55%
2019-06-1936.0536.3635.6335.862.22%-0.46%1.44%65,238,9002,411,604,000185%36.033.16%36.412.26%36.041.57%35.351.29%0.42%
2019-06-1834.7635.0834.5735.081.21%0.45%0.51%30,228,5001,084,121,00092%34.920.59%35.610.60%35.480.50%34.900.46%0.30%
2019-06-1734.3635.0434.3234.660.73%-0.18%-0.23%26,237,700935,673,00078%34.720.96%35.390.30%35.300.64%34.740.30%0.28%
2019-06-1434.3934.6334.2434.410.29%0.05%-0.66%34,183,7001,207,794,000100%34.390.39%35.290.25%35.080.70%34.640.31%0.27%
2019-06-1334.3934.5633.9434.31-0.23%0.15%-0.64%25,623,300901,855,00075%34.26-0.35%35.200.62%34.830.43%34.530.21%0.25%
2019-06-1234.4534.5734.1134.390.00%0.03%-0.20%27,091,600956,825,00077%34.380.52%34.990.93%34.680.62%34.460.30%0.26%