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:
招商证券( 600999.SH 上证)
板块 :证券   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
2022-12-0913.7313.9513.6813.890.87%0.46%1.76%18,566,400256,702,00092%13.830.31%13.81-0.30%13.810.29%13.650.31%0.26%
2022-12-0813.7313.9113.7013.770.22%-0.10%1.19%9,424,300129,909,00049%13.78-0.08%13.850.24%13.770.09%13.610.24%0.24%
2022-12-0713.9013.9413.6913.74-0.94%-0.40%1.22%17,605,600242,870,00092%13.80-0.74%13.810.36%13.760.27%13.580.31%0.22%
2022-12-0613.7114.0213.6713.870.95%-0.20%2.49%29,157,500405,230,000162%13.901.26%13.770.59%13.720.90%13.530.66%0.20%
2022-12-0513.6313.8213.5713.742.00%0.11%2.19%23,774,600326,295,000147%13.731.55%13.680.34%13.600.79%13.450.54%0.14%
2022-12-0213.5613.6513.4513.47-0.44%-0.34%0.73%11,770,900159,095,00078%13.52-1.53%13.640.45%13.500.28%13.370.12%0.10%
2022-12-0113.7313.9413.4913.530.22%-1.43%1.30%24,870,100341,356,000168%13.730.90%13.581.25%13.460.86%13.360.49%0.11%
2022-11-3013.5313.7513.4813.50-0.22%-0.76%1.56%22,197,300301,962,000162%13.601.21%13.410.96%13.340.80%13.290.26%0.08%
2022-11-2913.1513.6213.1213.532.73%0.65%2.06%31,620,300425,048,000241%13.443.20%13.281.65%13.241.13%13.26-0.17%0.10%
2022-11-2812.9313.1712.8913.170.15%1.11%-0.83%14,041,200182,882,000103%13.03-0.72%13.07-0.32%13.09-0.08%13.28-0.17%0.22%
2022-11-2512.9713.1912.9613.151.00%0.24%-1.14%9,337,900122,502,00064%13.120.31%13.11-0.04%13.10-0.35%13.300.11%0.31%
2022-11-2413.2013.2413.0013.02-0.69%-0.44%-2.01%8,659,500113,247,00054%13.08-0.38%13.110.08%13.15-0.47%13.290.07%0.36%
2022-11-2313.0813.2113.0613.11-0.15%-0.14%-1.27%8,707,100114,304,00054%13.13-0.03%13.10-0.52%13.21-0.54%13.280.07%0.37%
2022-11-2213.0413.2513.0413.130.54%-0.02%-1.05%9,762,500128,206,00062%13.130.58%13.17-0.60%13.28-0.86%13.270.08%0.38%
2022-11-2113.1613.2112.9913.06-1.36%0.03%-1.49%10,745,700140,294,00068%13.06-1.89%13.25-0.95%13.40-0.03%13.260.08%0.41%
2022-11-1813.4213.4413.2413.24-1.19%-0.51%-0.05%11,745,900156,317,00074%13.31-0.37%13.38-0.71%13.400.36%13.250.27%0.44%
2022-11-1713.3213.4413.2613.400.00%0.31%1.42%12,866,900171,878,00077%13.36-0.65%13.470.37%13.350.29%13.210.24%0.46%
2022-11-1613.5013.5713.3713.40-1.33%-0.33%1.66%15,460,500207,867,00097%13.45-0.65%13.420.68%13.310.39%13.180.40%0.44%
2022-11-1513.1613.7813.1313.582.49%0.35%3.44%32,102,600434,440,000213%13.532.04%13.331.38%13.261.24%13.131.07%0.41%
2022-11-1413.1713.4813.1413.251.07%-0.09%2.01%24,127,400319,987,000181%13.261.01%13.150.90%13.100.68%12.990.70%0.30%
2022-11-1113.1813.2813.0113.111.47%-0.15%1.64%23,482,300308,325,000198%13.132.04%13.031.03%13.010.37%12.900.62%0.22%
2022-11-1012.8012.9412.7812.920.54%0.40%0.78%7,723,40099,382,00069%12.87-0.23%12.90-0.40%12.960.13%12.820.16%0.16%
2022-11-0912.9712.9812.8512.85-1.00%-0.37%0.39%7,131,60091,980,00063%12.90-0.27%12.95-0.27%12.950.19%12.800.23%0.15%
2022-11-0813.0313.0312.8912.98-0.31%0.36%1.64%8,867,700114,683,00077%12.93-0.46%12.990.25%12.920.40%12.770.35%0.14%
2022-11-0712.9513.0712.9113.02-0.53%0.21%2.30%14,723,100191,290,000126%12.99-0.11%12.960.52%12.870.67%12.730.34%0.12%
2022-11-0412.7013.1612.7013.093.23%0.64%3.20%21,530,200280,054,000189%13.012.52%12.891.51%12.781.02%12.680.49%0.11%
2022-11-0312.6712.7712.6612.68-0.70%-0.06%0.46%6,125,70077,718,00058%12.69-0.49%12.700.43%12.650.06%12.620.04%0.10%
2022-11-0212.7012.8512.6612.770.16%0.16%1.21%9,437,900120,327,00090%12.750.67%12.640.17%12.650.29%12.620.10%0.11%
2022-11-0112.5312.7612.5012.752.00%0.68%1.16%12,952,700164,039,000128%12.661.39%12.620.13%12.610.38%12.60-0.01%0.10%
2022-10-3112.4812.6112.3712.500.00%0.08%-0.83%8,287,500103,511,00085%12.49-1.34%12.61-0.08%12.56-0.19%12.61-0.14%0.12%