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
2020-02-1735.6336.1735.3836.171.49%1.03%2.38%66,942,6002,396,662,000104%35.800.87%35.600.45%35.570.53%35.330.34%-0.55%
2020-02-1435.2135.7135.2135.641.05%0.41%1.22%40,339,7001,431,807,00058%35.490.36%35.44-0.12%35.380.22%35.21-0.50%-0.77%
2020-02-1335.5335.5535.2035.27-0.93%-0.28%-0.32%42,235,1001,493,776,00057%35.37-0.24%35.480.35%35.30-0.07%35.39-0.46%-0.79%
2020-02-1235.5035.6635.2435.600.08%0.42%0.15%40,539,0001,437,178,00054%35.45-0.38%35.360.28%35.330.11%35.55-0.38%-0.78%
2020-02-1135.3035.8535.1535.571.34%-0.05%-0.32%55,743,7001,983,771,00074%35.591.49%35.260.07%35.290.30%35.68-0.59%-0.77%
2020-02-1035.1335.2434.9535.10-0.90%0.10%-2.22%57,504,2002,016,402,00075%35.07-0.23%35.23-0.11%35.180.17%35.90-0.50%-0.76%
2020-02-0735.1035.4635.0135.42-0.92%0.78%-1.82%67,552,5002,374,191,00089%35.15-0.82%35.270.16%35.12-0.88%36.08-0.58%-0.75%
2020-02-0635.5035.8335.1335.751.10%0.88%-1.48%73,070,2002,589,475,000100%35.440.61%35.210.49%35.43-0.74%36.29-0.64%-0.71%
2020-02-0535.3435.5134.8335.360.03%0.39%-3.17%80,257,2002,826,863,000113%35.220.42%35.04-1.24%35.69-0.87%36.52-0.82%-0.63%
2020-02-0435.0435.4834.6835.350.91%0.78%-4.00%122,967,7004,313,055,000183%35.080.57%35.48-1.87%36.01-1.97%36.82-1.40%-0.51%
2020-02-0333.8035.5033.8035.03-4.84%0.44%-6.20%113,106,3003,944,796,000192%34.88-5.69%36.16-3.33%36.73-2.50%37.34-1.86%-0.35%
2020-01-2337.5337.7036.4536.81-2.67%-0.47%-3.26%78,750,3002,912,305,000165%36.98-1.80%37.40-1.48%37.67-0.74%38.05-0.67%-0.15%
2020-01-2237.7038.1037.1537.820.08%0.43%-1.28%53,125,5002,000,619,000125%37.66-0.58%37.97-0.23%37.95-0.35%38.31-0.31%-0.07%
2020-01-2137.9538.1537.7037.79-1.36%-0.23%-1.66%41,720,2001,580,333,000103%37.88-1.13%38.06-0.06%38.08-0.51%38.43-0.37%-0.02%
2020-01-2038.2238.6538.0038.311.00%0.00%-0.68%58,580,9002,244,269,000148%38.311.16%38.080.08%38.28-0.29%38.57-0.47%0.06%
2020-01-1738.0638.1737.6837.93-0.08%0.15%-2.12%42,135,8001,595,790,000106%37.87-0.26%38.05-0.91%38.39-0.56%38.75-0.43%0.16%
2020-01-1638.2238.3537.7637.96-0.42%-0.03%-2.46%45,384,9001,723,278,000111%37.97-0.79%38.40-0.89%38.61-0.51%38.92-0.11%0.25%
2020-01-1538.8438.8938.0238.12-1.78%-0.40%-2.16%48,859,9001,870,049,000110%38.27-2.27%38.74-0.87%38.81-0.32%38.960.13%0.31%
2020-01-1439.1439.6338.7038.81-0.74%-0.90%-0.26%33,564,7001,314,431,00079%39.160.36%39.080.31%38.93-0.13%38.910.41%0.30%
2020-01-1339.2839.2838.7539.100.15%0.21%0.90%32,780,9001,279,074,00075%39.02-0.11%38.960.36%38.98-0.42%38.750.19%0.27%
2020-01-1038.9039.2838.7539.040.36%-0.06%0.93%28,593,2001,116,904,00065%39.060.68%38.82-0.32%39.15-0.14%38.680.16%0.29%
2020-01-0938.8439.0038.5838.901.28%0.26%0.73%30,336,0001,177,004,00071%38.800.39%38.95-0.78%39.200.35%38.620.15%0.30%
2020-01-0838.9538.9538.4138.41-1.89%-0.62%-0.39%36,323,5001,403,862,00086%38.65-1.87%39.25-0.46%39.070.43%38.560.15%0.31%
2020-01-0739.5539.9439.1039.15-0.23%-0.60%1.68%34,767,2001,369,305,00084%39.39-0.45%39.430.88%38.900.74%38.500.39%0.33%
2020-01-0639.1940.1638.9039.24-0.41%-0.82%2.31%54,887,8002,171,576,000134%39.560.61%39.091.29%38.610.72%38.350.57%0.32%
2020-01-0338.9539.6238.9239.401.34%0.20%3.31%52,010,7002,045,231,000135%39.321.81%38.591.36%38.340.72%38.140.49%0.29%
2020-01-0238.0339.1238.0238.883.46%0.67%2.45%82,624,5003,191,181,000225%38.623.00%38.070.99%38.060.85%37.950.45%0.27%
2019-12-3137.8537.8837.3137.58-0.66%0.22%-0.54%37,680,6001,412,997,000108%37.50-0.10%37.70-0.29%37.74-0.26%37.780.08%0.28%
2019-12-3037.6037.9237.1137.83-0.08%0.79%0.20%44,496,3001,670,187,000121%37.54-1.52%37.81-0.44%37.84-0.10%37.750.06%0.32%
2019-12-2738.1038.5037.8037.860.00%-0.67%0.35%35,953,6001,370,336,000102%38.110.64%37.970.22%37.880.26%37.730.38%0.34%