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
2022-05-2038.7540.1838.7539.965.07%1.01%6.33%133,887,3005,296,503,000152%39.564.36%38.861.78%38.391.60%37.580.65%-0.54%
2022-05-1937.8938.2537.5238.03-1.22%0.32%1.85%54,201,1002,054,605,00062%37.91-1.22%38.180.71%37.790.51%37.34-0.45%-0.72%
2022-05-1839.0039.0837.9038.50-0.26%0.33%2.65%88,775,6003,406,773,00098%38.380.59%37.910.95%37.590.69%37.51-0.47%-0.80%
2022-05-1737.3638.6337.3638.604.64%1.17%2.43%118,395,5004,517,009,000125%38.153.63%37.551.74%37.341.46%37.68-0.46%-0.82%
2022-05-1637.1337.1336.4436.89-0.70%0.21%-2.55%64,474,3002,373,535,00062%36.81-1.09%36.91-0.39%36.800.04%37.86-0.20%-0.84%
2022-05-1336.9837.6036.9037.151.48%-0.18%-2.06%70,130,1002,610,118,00063%37.221.51%37.050.99%36.79-0.50%37.93-0.31%-0.95%
2022-05-1236.8037.0636.4336.61-1.61%-0.15%-3.78%63,002,4002,309,970,00052%36.67-1.45%36.69-0.08%36.97-1.25%38.05-0.86%-1.05%
2022-05-1136.8337.5636.6037.210.62%0.02%-3.05%87,239,9003,245,601,00063%37.202.38%36.72-0.68%37.44-1.30%38.38-1.05%-1.14%
2022-05-1035.9837.1635.2636.981.40%1.76%-4.66%121,763,8004,424,739,00083%36.34-1.13%36.97-2.55%37.93-1.69%38.79-1.14%-1.09%
2022-05-0937.8037.8236.1536.47-3.80%-0.77%-7.05%125,240,6004,603,134,00086%36.75-3.64%37.94-2.84%38.59-0.54%39.24-1.07%-1.07%
2022-05-0638.7038.7537.9037.91-3.44%-0.61%-4.41%88,945,6003,392,747,00062%38.14-2.98%39.05-0.65%38.80-0.08%39.66-1.15%-1.09%
2022-05-0539.6640.1839.0239.26-1.68%-0.14%-2.15%94,425,2003,712,526,00060%39.32-0.44%39.301.25%38.83-0.39%40.12-1.33%-1.22%
2022-04-2939.1040.2138.7239.930.78%1.12%-1.80%123,692,9004,884,562,00071%39.490.87%38.820.71%38.98-1.00%40.66-0.59%-1.32%
2022-04-2838.0640.0837.9539.624.15%1.21%-3.14%156,452,4006,124,750,00094%39.153.17%38.55-0.69%39.37-0.92%40.91-0.73%-1.25%
2022-04-2737.8338.6337.6138.04-0.96%0.25%-7.69%154,620,8005,867,257,00097%37.95-1.52%38.81-2.68%39.74-1.59%41.21-1.26%-1.17%
2022-04-2638.8639.1637.6038.41-1.08%-0.32%-7.96%145,471,9005,605,384,00099%38.53-2.56%39.88-2.01%40.38-1.88%41.73-1.31%-1.03%
2022-04-2540.3840.9538.7238.83-8.64%-1.81%-8.17%236,874,6009,367,539,000174%39.55-6.23%40.69-2.28%41.15-2.67%42.29-1.78%-0.90%
2022-04-2240.6642.9740.6542.502.96%0.77%-1.28%119,534,0005,041,292,000108%42.181.57%41.65-0.05%42.28-0.56%43.05-0.58%-0.72%
2022-04-2140.7042.1040.6041.280.44%-0.58%-4.67%114,350,1004,747,989,000109%41.520.61%41.67-1.81%42.52-0.77%43.30-0.86%-0.64%
2022-04-2041.8041.9840.9041.10-2.38%-0.41%-5.90%131,826,9005,440,591,000135%41.27-1.60%42.44-1.40%42.84-1.30%43.68-1.32%-0.51%
2022-04-1942.0042.7541.4042.10-2.97%0.38%-4.88%250,477,10010,505,572,000283%41.94-3.82%43.04-2.70%43.41-2.71%44.26-2.46%-0.32%
2022-04-1845.9645.9642.7843.39-7.35%-0.50%-4.38%236,677,60010,320,719,000358%43.61-5.96%44.24-4.00%44.62-2.92%45.38-2.36%-0.03%
2022-04-1545.7047.0045.4946.832.34%0.99%0.77%42,316,0001,962,145,00091%46.370.75%46.080.54%45.96-0.20%46.470.12%0.28%
2022-04-1446.0146.4345.7545.760.02%-0.57%-1.42%32,661,4001,503,136,00069%46.020.39%45.830.00%46.05-0.39%46.420.14%0.46%
2022-04-1345.7046.1045.3145.750.11%-0.20%-1.31%44,822,3002,054,725,00094%45.840.29%45.83-0.63%46.23-0.62%46.360.15%0.61%
2022-04-1246.2046.4645.1145.70-0.44%-0.02%-1.27%58,884,1002,691,572,000125%45.71-0.54%46.12-1.06%46.52-0.65%46.29-0.03%0.63%
2022-04-1146.7146.8745.5945.90-2.71%-0.13%-0.87%49,261,2002,263,985,000111%45.96-2.21%46.61-1.10%46.82-0.35%46.300.01%0.64%
2022-04-0846.7047.1846.6047.180.68%0.39%1.91%36,423,5001,711,754,00086%47.00-0.21%47.130.09%46.980.50%46.300.26%0.63%
2022-04-0747.3547.5946.5846.86-1.12%-0.49%1.48%37,720,2001,776,371,00087%47.09-0.36%47.090.29%46.750.59%46.180.35%0.61%
2022-04-0646.4047.7346.3847.390.00%0.27%2.99%47,826,9002,260,413,000108%47.260.75%46.950.93%46.480.90%46.020.60%0.55%