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
2020-09-2537.1037.4037.0837.180.32%-0.19%-2.09%35,225,2001,312,143,00062%37.250.45%37.31-0.85%37.82-0.89%37.970.05%0.14%
2020-09-2437.3537.3536.9037.06-1.17%-0.07%-2.36%54,028,0002,003,637,00092%37.09-1.48%37.63-1.51%38.16-0.48%37.96-0.15%0.11%
2020-09-2337.8238.0537.4037.50-1.00%-0.37%-1.34%43,076,1001,621,416,00074%37.64-1.28%38.21-0.83%38.34-0.14%38.010.04%0.15%
2020-09-2238.5038.6037.7437.88-1.87%-0.66%-0.30%58,311,7002,223,418,00099%38.13-1.69%38.53-0.03%38.390.16%38.000.20%0.15%
2020-09-2139.0039.1338.6038.60-1.00%-0.48%1.80%50,152,1001,945,259,00085%38.790.44%38.540.44%38.330.62%37.920.41%0.12%
2020-09-1837.8538.9937.8038.992.96%0.96%3.25%108,169,3004,177,288,000180%38.621.21%38.371.01%38.101.02%37.760.70%0.07%
2020-09-1738.1038.4737.8537.87-0.50%-0.75%0.98%55,771,4002,127,942,000102%38.160.24%37.990.79%37.710.28%37.500.33%-0.02%
2020-09-1637.9638.3037.7838.060.42%-0.01%1.82%47,887,5001,822,672,00087%38.060.85%37.690.66%37.610.22%37.380.23%-0.07%
2020-09-1537.2638.0937.2337.901.47%0.42%1.63%53,080,5002,003,398,00090%37.741.36%37.440.06%37.520.17%37.290.09%-0.13%
2020-09-1437.4037.5837.0737.350.30%0.30%0.24%46,024,0001,713,840,00075%37.24-0.22%37.42-0.30%37.460.10%37.26-0.55%-0.17%
2020-09-1137.8737.8837.0237.24-1.22%-0.22%-0.60%55,310,6002,064,259,00080%37.32-0.92%37.53-0.07%37.420.28%37.47-0.17%-0.15%
2020-09-1037.8837.9137.3737.700.27%0.08%0.45%55,014,7002,072,365,00073%37.670.18%37.560.48%37.320.35%37.530.19%-0.14%
2020-09-0937.2737.9537.1637.600.03%0.00%0.37%60,543,4002,276,407,00081%37.600.44%37.380.71%37.190.24%37.460.05%-0.17%
2020-09-0837.1837.6237.0237.592.17%0.42%0.39%68,354,5002,558,812,00090%37.430.90%37.110.45%37.100.04%37.44-0.06%-0.18%
2020-09-0736.8037.5836.6936.79-0.03%-0.84%-1.80%61,613,9002,285,993,00082%37.101.16%36.95-0.08%37.08-1.11%37.47-0.15%-0.18%
2020-09-0436.6336.8936.3536.80-0.49%0.34%-1.92%48,543,8001,780,425,00064%36.68-0.88%36.98-0.52%37.50-0.45%37.52-0.18%-0.13%
2020-09-0337.1237.4336.7636.98-0.59%-0.06%-1.63%64,048,0002,369,899,00084%37.00-0.37%37.17-1.57%37.670.06%37.59-0.13%-0.08%
2020-09-0237.4937.5836.8037.20-0.59%0.16%-1.16%79,722,2002,960,834,000104%37.14-0.59%37.76-0.47%37.65-0.15%37.64-0.38%-0.04%
2020-09-0137.4637.7037.0137.42-0.72%0.16%-0.95%71,276,0002,662,848,00096%37.36-2.77%37.940.24%37.70-0.16%37.78-0.33%0.05%
2020-08-3138.5039.0037.5537.69-1.98%-1.91%-0.56%119,031,4004,573,761,000168%38.431.62%37.851.08%37.770.58%37.90-0.35%0.17%
2020-08-2836.8538.4536.6038.454.20%1.69%1.09%118,294,2004,472,785,000157%37.812.90%37.450.43%37.550.21%38.04-0.02%0.32%
2020-08-2737.2337.2936.4136.90-0.89%0.42%-3.01%57,481,6002,112,136,00079%36.75-1.75%37.28-0.93%37.47-0.42%38.05-0.19%0.38%
2020-08-2637.7037.8937.0137.23-0.93%-0.45%-2.33%62,700,1002,344,834,00087%37.40-0.86%37.63-0.28%37.63-0.68%38.12-0.02%0.45%
2020-08-2537.8038.2037.4237.580.21%-0.37%-1.43%54,524,7002,056,715,00073%37.72-0.18%37.740.16%37.89-0.53%38.13-0.08%0.51%
2020-08-2438.0838.3137.3737.50-0.71%-0.77%-1.71%62,098,9002,346,713,00072%37.790.24%37.68-0.77%38.09-1.01%38.150.37%0.63%
2020-08-2138.0038.0137.4637.770.67%0.19%-0.64%56,125,5002,115,952,00061%37.700.35%37.97-0.88%38.480.04%38.010.30%0.66%
2020-08-2038.2138.2337.1337.52-2.16%-0.13%-0.99%73,440,9002,759,026,00076%37.57-3.08%38.31-1.53%38.46-0.10%37.900.27%0.67%
2020-08-1938.8439.0838.3538.35-1.29%-1.06%1.47%56,393,7002,185,922,00057%38.76-0.10%38.900.67%38.500.55%37.800.56%0.69%
2020-08-1839.0039.1638.5338.85-0.51%0.13%3.37%57,366,1002,225,880,00056%38.80-0.49%38.640.66%38.290.26%37.590.86%0.62%
2020-08-1738.0639.5338.0639.050.00%0.15%4.80%148,309,1005,782,810,000126%38.993.34%38.391.83%38.191.41%37.261.13%0.56%