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
2020-06-0435.5035.5535.0735.15-0.20%-0.43%2.34%25,756,100909,223,00059%35.30-0.73%35.320.54%34.940.58%34.350.04%-0.03%
2020-06-0335.4536.0035.0235.220.51%-0.95%2.59%61,018,7002,169,755,000139%35.561.53%35.131.57%34.731.08%34.330.46%-0.02%
2020-06-0234.5535.2634.5435.040.63%0.04%2.54%49,295,8001,726,598,000117%35.030.95%34.590.79%34.360.90%34.170.29%-0.07%
2020-06-0134.1534.9734.1034.822.96%0.36%2.19%48,823,8001,693,983,000122%34.702.47%34.320.90%34.060.97%34.070.27%-0.16%
2020-05-2933.8634.1333.7033.82-1.17%-0.12%-0.48%37,237,5001,260,906,00094%33.86-1.26%34.010.40%33.73-0.06%33.98-0.01%-0.21%
2020-05-2833.5834.7033.4334.222.36%-0.21%0.69%69,362,4002,378,621,000178%34.292.14%33.881.67%33.75-0.03%33.990.17%-0.20%
2020-05-2733.5733.9833.2433.430.00%-0.43%-1.47%32,083,4001,077,248,00086%33.580.91%33.32-0.46%33.76-0.53%33.93-0.19%-0.20%
2020-05-2633.3033.4933.0933.431.03%0.47%-1.66%32,246,1001,072,933,00087%33.270.33%33.47-1.35%33.94-0.46%33.99-0.38%-0.15%
2020-05-2533.9233.9432.9033.09-1.61%-0.22%-3.03%43,265,0001,434,824,000115%33.16-2.30%33.93-1.38%34.10-0.55%34.13-0.60%-0.08%
2020-05-2234.4934.6933.6133.63-3.17%-0.93%-2.04%42,396,5001,439,087,000119%33.94-2.57%34.41-0.44%34.290.01%34.33-0.35%0.03%
2020-05-2134.9135.1834.6634.730.14%-0.31%0.80%36,252,8001,263,005,000105%34.840.93%34.560.96%34.280.52%34.450.15%0.12%
2020-05-2034.2735.0334.1034.681.20%0.47%0.81%38,051,8001,313,431,000112%34.520.81%34.230.70%34.110.15%34.40-0.01%0.14%
2020-05-1934.4034.4834.0634.271.39%0.09%-0.40%26,430,500904,986,00074%34.240.93%33.990.15%34.06-0.29%34.41-0.64%0.21%
2020-05-1833.6234.3033.5133.80-0.15%-0.37%-2.39%36,370,1001,233,863,00089%33.930.14%33.94-0.34%34.16-0.66%34.63-0.23%0.41%
2020-05-1534.1934.2633.7033.85-0.24%-0.08%-2.46%36,192,8001,226,128,00082%33.88-0.37%34.06-0.80%34.38-0.69%34.710.05%0.53%
2020-05-1434.3934.4233.8033.93-1.77%-0.22%-2.18%42,063,1001,430,363,00096%34.01-1.05%34.33-1.20%34.62-0.32%34.690.26%0.56%
2020-05-1334.4034.6834.1034.54-0.14%0.51%-0.17%27,983,500961,673,00061%34.37-0.95%34.75-0.54%34.730.01%34.600.26%0.60%
2020-05-1234.9935.0434.4434.59-1.06%-0.30%0.24%34,963,4001,213,004,00078%34.69-1.37%34.940.26%34.73-0.80%34.510.33%0.59%
2020-05-1134.9835.4834.8834.96-0.03%-0.61%1.64%29,584,9001,040,650,00069%35.180.57%34.850.64%35.010.25%34.400.50%0.57%
2020-05-0834.7735.1834.5534.971.51%-0.02%2.18%39,215,5001,371,650,00092%34.981.82%34.63-1.02%34.920.54%34.230.53%0.53%
2020-05-0734.6034.6234.0534.45-0.52%0.29%1.19%29,948,5001,028,794,00070%34.35-0.47%34.98-0.05%34.730.61%34.050.34%0.48%
2020-05-0634.5334.7834.1834.63-1.31%0.34%2.06%50,173,6001,731,705,000118%34.51-2.98%35.000.40%34.520.50%33.930.68%0.46%
2020-04-3035.1536.0535.0535.090.20%-1.36%4.12%71,533,3002,544,805,000167%35.582.40%34.862.30%34.351.73%33.701.33%0.44%
2020-04-2933.9035.1033.8935.023.43%0.80%5.29%65,876,6002,288,733,000168%34.743.15%34.081.89%33.771.66%33.260.98%0.30%
2020-04-2833.6033.9033.3033.860.83%0.53%2.80%36,651,1001,234,431,000102%33.680.15%33.450.66%33.220.55%32.940.39%0.19%
2020-04-2732.7533.9832.7233.583.29%-0.15%2.35%65,341,5002,197,524,000179%33.633.43%33.231.84%33.030.97%32.810.67%0.16%
2020-04-2432.7232.7232.4132.51-0.55%-0.02%-0.25%22,259,800723,767,00067%32.52-0.85%32.63-0.26%32.72-0.24%32.590.13%0.06%
2020-04-2332.8232.9632.6532.69-0.12%-0.32%0.43%24,614,600807,220,00070%32.790.69%32.71-0.10%32.800.32%32.550.13%0.02%
2020-04-2232.4532.7532.3332.730.25%0.49%0.68%27,943,600910,100,00078%32.57-0.63%32.75-0.30%32.690.05%32.510.10%0.00%
2020-04-2132.9033.0432.5832.650.00%-0.38%0.53%32,871,5001,077,332,00092%32.77-0.28%32.840.44%32.680.20%32.480.05%0.05%