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
2022-11-3034.3335.4434.2034.960.29%0.17%6.07%87,332,5003,048,013,000115%34.902.36%33.741.53%33.471.24%32.960.60%0.58%
2022-11-2932.7934.9132.7534.869.07%2.24%6.40%175,318,7005,977,812,000236%34.107.55%33.232.84%33.052.11%32.760.82%0.65%
2022-11-2832.1032.1131.4531.96-3.21%0.81%-1.65%80,937,7002,566,011,000114%31.70-3.59%32.31-1.04%32.37-0.16%32.50-0.83%0.78%
2022-11-2532.2133.2232.1833.022.48%0.42%0.77%83,012,2002,729,701,000102%32.881.66%32.650.64%32.420.67%32.771.20%1.30%
2022-11-2432.6032.8732.0832.220.00%-0.39%-0.49%40,630,1001,314,258,00045%32.35-0.54%32.440.70%32.21-0.12%32.380.45%1.41%
2022-11-2332.3332.9532.1532.22-0.71%-0.93%-0.04%57,764,5001,878,621,00064%32.520.31%32.210.47%32.24-0.42%32.230.55%1.38%
2022-11-2232.0732.8831.8032.451.82%0.09%1.22%65,416,7002,120,961,00074%32.422.74%32.07-0.14%32.38-0.71%32.060.56%1.36%
2022-11-2131.6031.9731.0531.87-0.62%0.99%-0.03%47,910,5001,512,010,00054%31.56-1.62%32.11-1.34%32.61-1.08%31.880.50%1.32%
2022-11-1832.2932.6831.8332.07-0.74%-0.03%1.09%56,273,2001,805,185,00065%32.08-0.93%32.55-1.15%32.971.59%31.720.99%1.26%
2022-11-1733.3033.3032.0032.31-3.21%-0.22%2.86%103,715,2003,358,357,000117%32.38-2.62%32.92-1.06%32.450.70%31.411.00%1.15%
2022-11-1633.2633.4832.8633.380.30%0.39%7.33%61,459,5002,043,575,00076%33.25-0.21%33.282.82%32.231.15%31.101.27%1.00%
2022-11-1533.1533.8332.7533.280.42%-0.12%8.37%91,330,6003,043,239,000114%33.320.17%32.361.67%31.861.60%30.712.09%0.83%
2022-11-1432.5033.6932.3333.146.08%-0.37%10.17%204,968,6006,818,028,000257%33.268.18%31.835.36%31.364.87%30.084.35%0.53%
2022-11-1130.1031.8029.7131.247.02%1.59%8.36%168,871,7005,192,861,000233%30.755.77%30.213.64%29.902.95%28.832.35%-0.05%
2022-11-1029.0029.3028.7729.190.03%0.40%3.63%40,004,6001,163,045,00059%29.07-0.57%29.150.03%29.050.57%28.170.19%-0.44%
2022-11-0929.1529.5529.0029.180.10%-0.21%3.79%46,306,0001,353,977,00065%29.240.37%29.140.51%28.880.67%28.110.28%-0.53%
2022-11-0829.2029.3828.9429.15-0.03%0.07%3.97%43,978,2001,281,126,00059%29.130.20%28.990.88%28.691.13%28.040.19%-0.64%
2022-11-0728.8029.4328.6229.160.28%0.30%4.20%54,538,1001,585,521,00070%29.070.65%28.740.83%28.371.62%27.99-0.05%-0.76%
2022-11-0428.0529.2527.9929.083.67%0.68%3.86%92,683,0002,676,990,000106%28.882.70%28.511.82%27.921.20%28.00-0.20%-0.92%
2022-11-0328.3528.3827.8828.05-1.30%-0.26%-0.02%50,172,3001,410,972,00057%28.12-0.58%28.001.60%27.59-0.12%28.06-0.43%-0.99%
2022-11-0228.1628.7027.8528.420.82%0.47%0.86%72,836,2002,060,239,00083%28.291.99%27.560.85%27.620.15%28.18-0.49%-1.02%
2022-11-0127.1028.2527.0128.195.11%1.64%-0.44%105,902,0002,937,218,000120%27.743.51%27.32-0.24%27.58-0.25%28.32-0.90%-1.03%
2022-10-3126.9027.1326.3026.82-1.32%0.09%-6.13%95,303,3002,553,634,000110%26.80-2.19%27.39-1.53%27.65-1.51%28.57-1.42%-0.99%
2022-10-2827.6028.0026.9927.18-2.72%-0.78%-6.22%94,946,5002,601,031,000115%27.40-2.59%27.81-0.98%28.07-1.47%28.98-1.61%-0.92%
2022-10-2728.2028.4427.9027.940.04%-0.65%-5.15%76,286,6002,145,321,00089%28.120.34%28.09-0.64%28.49-0.92%29.46-0.66%-0.85%
2022-10-2627.9828.3227.7627.930.00%-0.34%-5.80%75,402,2002,113,202,00081%28.03-0.30%28.27-1.50%28.75-1.25%29.65-0.85%-0.95%
2022-10-2528.0228.4727.810.00-100.00%-100.00%-100.00%86,028,3002,418,348,00088%28.11-1.31%28.70-1.58%29.12-1.66%29.91-0.96%-1.04%
2022-10-2429.3929.4928.0028.02-5.27%-1.63%-7.21%145,145,9004,134,437,000154%28.49-4.43%29.16-3.15%29.61-2.69%30.20-1.71%-1.03%
2022-10-2130.1530.2729.5029.58-1.63%-0.75%-3.72%72,871,1002,171,957,00081%29.81-0.87%30.11-1.34%30.43-0.87%30.72-0.86%-1.03%
2022-10-2030.0030.4529.8830.070.00%0.02%-2.96%55,115,5001,657,021,00062%30.07-1.62%30.52-0.94%30.700.49%30.99-0.78%-1.02%