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
2021-09-1750.7851.5450.5051.251.08%0.45%-2.26%42,016,5002,143,691,00066%51.020.62%51.10-1.23%52.11-1.27%52.44-0.04%0.40%
2021-09-1651.2351.8350.2150.70-1.36%-0.01%-3.34%62,989,7003,193,866,00096%50.71-1.77%51.74-2.15%52.78-0.62%52.45-0.09%0.42%
2021-09-1552.0052.4950.8051.40-1.34%-0.42%-2.10%54,233,8002,799,381,00082%51.62-2.37%52.87-1.40%53.11-0.35%52.500.45%0.42%
2021-09-1454.3054.8951.8052.10-3.38%-1.45%-0.31%63,116,6003,336,828,00094%52.87-2.14%53.620.07%53.300.35%52.260.85%0.30%
2021-09-1353.6754.5053.5053.92-0.37%-0.19%4.05%59,283,1003,202,584,00090%54.020.33%53.590.69%53.110.75%51.821.35%0.17%
2021-09-1052.0054.5251.7554.123.88%0.51%5.84%107,097,8005,766,879,000154%53.853.40%53.221.72%52.711.25%51.140.96%-0.04%
2021-09-0952.1052.6851.6852.10-0.59%0.05%2.87%35,780,1001,863,279,00055%52.08-1.25%52.320.25%52.060.31%50.650.26%-0.14%
2021-09-0852.7253.5552.2652.41-0.76%-0.62%3.75%55,390,7002,921,089,00082%52.741.16%52.190.61%51.901.13%50.520.21%-0.19%
2021-09-0751.2953.0850.4552.813.14%1.30%4.76%77,232,1004,026,087,000116%52.130.81%51.870.58%51.321.47%50.410.14%-0.20%
2021-09-0651.5152.7551.1851.20-1.54%-0.98%1.71%54,742,9002,830,674,00084%51.710.03%51.571.23%50.581.50%50.34-0.05%-0.17%
2021-09-0351.7052.3350.4152.000.78%0.60%3.24%64,257,4003,321,590,00099%51.690.66%50.941.91%49.830.55%50.370.13%-0.11%
2021-09-0250.6951.8850.3051.601.59%0.48%2.58%72,620,1003,729,207,000111%51.352.72%49.992.12%49.560.46%50.30-0.11%-0.06%
2021-09-0148.8850.9548.6050.793.74%1.59%0.85%82,605,6004,129,768,000124%49.992.92%48.950.32%49.33-0.26%50.36-0.74%0.03%
2021-08-3148.4549.4547.8548.961.05%0.79%-3.50%71,044,1003,451,031,00096%48.580.39%48.79-1.07%49.46-1.25%50.74-0.39%0.25%
2021-08-3050.3550.3547.6148.45-3.77%0.13%-4.88%107,968,3005,224,230,000148%48.39-3.83%49.32-2.53%50.08-2.16%50.94-0.76%0.36%
2021-08-2749.7050.8249.5050.351.51%0.07%-1.90%38,614,2001,942,864,00057%50.320.36%50.60-0.99%51.19-0.13%51.33-0.06%0.54%
2021-08-2651.9351.9349.4849.60-3.56%-1.06%-3.42%76,303,6003,825,335,000111%50.13-3.11%51.11-1.65%51.26-0.92%51.35-0.23%0.63%
2021-08-2552.5852.7151.2151.43-1.48%-0.60%-0.08%40,738,1002,107,817,00065%51.74-0.55%51.960.65%51.73-0.34%51.470.10%0.69%
2021-08-2452.0252.8551.0152.200.60%0.34%1.51%52,827,7002,748,380,00082%52.03-0.09%51.63-0.04%51.910.48%51.420.45%0.75%
2021-08-2351.4852.8751.2151.891.69%-0.34%1.37%53,901,8002,806,625,00083%52.072.12%51.65-0.39%51.660.48%51.190.54%0.77%
2021-08-2051.7452.5749.9051.03-1.07%0.08%0.23%69,376,5003,537,373,000102%50.99-1.93%51.850.18%51.42-0.03%50.920.59%0.74%
2021-08-1952.8053.1051.3651.58-2.94%-0.79%1.90%67,630,1003,515,992,000105%51.99-0.52%51.760.73%51.430.34%50.620.82%0.64%
2021-08-1849.9953.5749.9253.147.09%1.68%5.85%123,124,3006,434,459,000201%52.263.55%51.381.42%51.260.94%50.201.47%0.49%
2021-08-1750.8751.4049.5249.62-2.46%-1.68%0.29%60,323,2003,044,301,000109%50.47-0.39%50.66-0.25%50.780.41%49.480.62%0.31%
2021-08-1651.2051.2449.5050.87-0.61%0.41%3.46%74,414,0003,770,119,000138%50.66-0.50%50.79-0.37%50.580.71%49.171.09%0.20%
2021-08-1350.7151.3550.3151.180.99%0.52%5.22%46,740,5002,379,826,00086%50.920.06%50.981.08%50.221.33%48.640.81%0.02%
2021-08-1250.7051.5050.4150.68-0.43%-0.40%5.03%39,718,3002,021,031,00072%50.88-0.42%50.441.04%49.561.22%48.250.42%-0.14%
2021-08-1150.2151.7750.0050.901.37%-0.39%5.93%56,855,5002,905,234,000100%51.103.02%49.922.25%48.961.56%48.050.72%-0.24%
2021-08-1049.0850.5348.5650.212.34%1.23%5.25%66,357,6003,291,350,000109%49.600.65%48.821.75%48.201.06%47.710.63%-0.34%
2021-08-0947.5850.0047.5849.060.00%-0.45%3.48%73,043,1003,599,568,000119%49.284.56%47.982.01%47.701.35%47.410.25%-0.48%