招商证券(600999.SH) - 成本价(单股)

成本价计算(单股)

查看板块:

招商证券( 600999.SH 上证)

日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续

01-11	13.62	13.73	13.56	13.58	-0.22%	-0.38%	0.99%	137,011	18,677	113%	13.63	-0.48%	13.66	0.23%	13.59	0.35%	13.45	0.28%	0.11%
01-10	13.57	13.85	13.56	13.61	-0.07%	-0.64%	1.50%	191,360	26,212	166%	13.70	0.54%	13.62	0.70%	13.54	0.90%	13.41	0.54%	0.05%
01-09	13.59	13.76	13.51	13.62	0.89%	-0.04%	2.12%	163,951	22,338	160%	13.63	0.77%	13.53	0.78%	13.42	0.56%	13.34	0.50%	-0.06%
01-06	13.44	13.64	13.39	13.50	0.37%	-0.16%	1.73%	140,715	19,025	150%	13.52	0.79%	13.42	1.01%	13.35	0.59%	13.27	0.36%	-0.18%
01-05	13.34	13.49	13.31	13.45	1.20%	0.26%	1.72%	130,642	17,526	148%	13.42	0.90%	13.29	0.39%	13.27	0.42%	13.22	0.29%	-0.25%
01-04	13.23	13.36	13.22	13.29	0.30%	-0.04%	0.80%	95,541	12,701	117%	13.30	0.96%	13.24	0.32%	13.21	0.14%	13.19	0.13%	-0.32%
01-03	13.23	13.30	13.02	13.25	-0.38%	0.62%	0.62%	137,504	18,106	170%	13.17	-0.95%	13.20	-0.07%	13.20	0.05%	13.17	-0.18%	-0.40%
12-30	13.22	13.34	13.22	13.30	0.61%	0.05%	0.82%	82,621	10,983	105%	13.29	1.10%	13.21	0.24%	13.19	0.28%	13.19	-0.20%	-0.40%
12-29	13.18	13.25	13.08	13.22	0.30%	0.53%	0.01%	86,362	11,356	107%	13.15	-0.14%	13.18	0.09%	13.15	-0.04%	13.22	-0.34%	-0.38%
12-28	13.18	13.22	13.11	13.18	-0.30%	0.09%	-0.63%	63,453	8,355	78%	13.17	-0.31%	13.16	0.11%	13.16	0.06%	13.26	-0.32%	-0.35%
12-27	13.18	13.27	13.11	13.22	0.99%	0.08%	-0.65%	81,888	10,816	98%	13.21	0.84%	13.15	0.10%	13.15	0.11%	13.31	-0.30%	-0.31%
12-26	13.12	13.17	13.03	13.09	0.15%	-0.07%	-1.93%	63,475	8,314	74%	13.10	-0.18%	13.14	-0.05%	13.14	-0.46%	13.35	-0.51%	-0.26%
12-23	13.07	13.24	13.03	13.07	-0.46%	-0.40%	-2.58%	71,426	9,372	74%	13.12	-0.40%	13.14	-0.06%	13.20	-0.61%	13.42	-0.69%	-0.17%
12-22	13.19	13.28	13.09	13.13	-0.08%	-0.33%	-2.81%	80,002	10,539	74%	13.17	0.44%	13.15	-0.55%	13.28	-0.56%	13.51	-0.36%	-0.07%
12-21	13.11	13.19	13.06	13.14	0.23%	0.18%	-3.08%	55,226	7,244	50%	13.12	-0.21%	13.22	-0.84%	13.35	-0.55%	13.56	-0.41%	-0.01%
12-20	13.15	13.25	13.04	13.11	-0.76%	-0.27%	-3.70%	83,566	10,985	68%	13.15	-1.32%	13.33	-0.87%	13.43	-0.56%	13.61	-0.64%	0.06%
12-19	13.56	13.62	13.11	13.21	-2.51%	-0.83%	-3.59%	121,652	16,205	84%	13.32	-1.49%	13.45	-0.80%	13.50	-0.66%	13.70	-0.25%	0.19%
12-16	13.52	13.59	13.45	13.55	0.22%	0.21%	-1.35%	90,991	12,303	59%	13.52	-0.24%	13.56	-0.11%	13.59	-0.59%	13.74	0.03%	0.27%
12-15	13.56	13.73	13.48	13.52	-0.59%	-0.25%	-1.54%	89,642	12,149	57%	13.55	-0.37%	13.57	-0.32%	13.67	-0.25%	13.73	-0.06%	0.28%
12-14	13.55	13.70	13.53	13.60	0.22%	-0.03%	-1.02%	87,525	11,907	51%	13.60	0.28%	13.62	-0.66%	13.71	-0.26%	13.74	0.07%	0.33%
12-13	13.55	13.65	13.50	13.57	-0.15%	0.03%	-1.17%	97,607	13,241	52%	13.57	-0.67%	13.71	-0.35%	13.74	-0.51%	13.73	0.26%	0.35%
12-12	13.73	13.79	13.56	13.59	-2.16%	-0.49%	-0.76%	156,839	21,419	76%	13.66	-1.22%	13.76	-0.36%	13.81	-0.02%	13.69	0.32%	0.31%
12-09	13.73	13.95	13.68	13.89	0.87%	0.46%	1.76%	185,664	25,670	92%	13.83	0.31%	13.81	-0.30%	13.81	0.29%	13.65	0.31%	0.26%
12-08	13.73	13.91	13.70	13.77	0.22%	-0.10%	1.19%	94,243	12,990	49%	13.78	-0.08%	13.85	0.24%	13.77	0.09%	13.61	0.24%	0.24%
12-07	13.90	13.94	13.69	13.74	-0.94%	-0.40%	1.22%	176,056	24,287	92%	13.80	-0.74%	13.81	0.36%	13.76	0.27%	13.58	0.31%	0.22%
12-06	13.71	14.02	13.67	13.87	0.95%	-0.20%	2.49%	291,575	40,523	162%	13.90	1.26%	13.77	0.59%	13.72	0.90%	13.53	0.66%	0.20%
12-05	13.63	13.82	13.57	13.74	2.00%	0.11%	2.19%	237,746	32,629	147%	13.73	1.55%	13.68	0.34%	13.60	0.79%	13.45	0.54%	0.14%
12-02	13.56	13.65	13.45	13.47	-0.44%	-0.34%	0.73%	117,709	15,909	78%	13.52	-1.53%	13.64	0.45%	13.50	0.28%	13.37	0.12%	0.10%
12-01	13.73	13.94	13.49	13.53	0.22%	-1.43%	1.30%	248,701	34,135	168%	13.73	0.90%	13.58	1.25%	13.46	0.86%	13.36	0.49%	0.11%
11-30	13.53	13.75	13.48	13.50	0.00%	-0.76%	1.56%	221,973	30,196	162%	13.60	1.21%	13.41	0.96%	13.34	0.80%	13.29	0.26%	0.08%