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
2021-01-2226.2627.0825.7026.28-1.13%0.08%1.90%70,730,6001,857,295,00072%26.26-1.14%26.251.28%25.791.19%25.790.50%1.10%
2021-01-2126.3227.7625.6626.581.96%0.06%3.57%90,304,6002,398,766,00094%26.562.83%25.912.33%25.480.93%25.660.80%1.15%
2021-01-2025.0626.2925.0626.073.58%0.93%2.40%71,183,1001,838,712,00073%25.832.56%25.321.41%25.25-2.68%25.460.49%1.15%
2021-01-1924.9725.9324.5325.170.72%-0.06%-0.65%72,443,6001,824,565,00071%25.190.77%24.97-0.61%25.950.29%25.340.58%1.27%
2021-01-1824.3325.8124.1624.991.26%-0.02%-0.79%79,821,9001,995,038,00078%24.990.93%25.12-4.34%25.870.31%25.190.66%1.28%
2021-01-1524.7525.1924.3724.68-0.64%-0.34%-1.37%85,158,2002,108,861,00081%24.76-2.70%26.260.10%25.790.04%25.020.99%1.36%
2021-01-1426.1926.4424.5124.84-6.90%-2.40%0.25%124,337,3003,164,678,000120%25.45-7.04%26.240.44%25.780.61%24.781.00%1.33%
2021-01-1327.0028.1826.3226.682.42%-2.55%8.75%204,550,2005,600,466,000233%27.389.14%26.125.73%25.634.40%24.533.65%1.18%
2021-01-1223.4026.0523.4026.0510.01%3.84%10.06%117,767,2002,954,325,000154%25.093.50%24.711.72%24.541.68%23.671.63%0.79%
2021-01-1124.3024.8823.6423.68-2.07%-2.30%1.67%71,841,8001,741,288,000101%24.24-1.32%24.29-0.35%24.140.79%23.290.68%0.58%
2021-01-0824.5525.4923.9624.18-0.45%-1.56%4.53%76,067,3001,868,477,000116%24.562.10%24.381.65%23.951.91%23.130.97%0.51%
2021-01-0724.2724.6023.5624.29-0.12%0.96%6.02%73,383,8001,765,470,000120%24.06-1.68%23.980.95%23.501.43%22.910.86%0.36%
2021-01-0623.3525.5023.3524.323.93%-0.60%7.07%98,646,6002,413,708,000180%24.475.07%23.763.11%23.172.36%22.721.71%0.20%
2021-01-0523.4023.8322.8023.40-0.97%0.49%4.78%77,744,6001,810,454,000153%23.29-0.62%23.041.78%22.631.52%22.330.66%-0.03%
2021-01-0423.5724.2522.7023.631.24%0.84%6.50%105,556,6002,473,371,000230%23.434.15%22.643.34%22.302.33%22.191.43%-0.14%
2020-12-3121.2323.3421.2323.349.99%3.74%6.70%112,418,9002,529,345,000286%22.507.43%21.913.76%21.792.25%21.880.74%-0.35%
2020-12-3020.8721.2420.7021.221.68%1.32%-2.28%40,467,300847,531,000116%20.94-0.59%21.11-1.21%21.31-0.62%21.71-0.49%-0.54%
2020-12-2921.0821.3520.7920.87-0.62%-0.94%-4.36%33,187,800699,208,000101%21.07-1.02%21.37-0.79%21.44-0.94%21.82-0.33%-0.69%
2020-12-2821.6021.8220.8321.00-3.40%-1.34%-4.08%47,277,4001,006,368,000149%21.29-2.60%21.54-0.77%21.64-1.33%21.89-0.41%-0.68%
2020-12-2521.6822.1421.5021.74-0.32%-0.52%-1.11%29,085,500635,621,000101%21.850.85%21.71-0.31%21.94-0.46%21.98-0.05%-0.60%
2020-12-2421.6621.9521.4121.811.25%0.65%-0.83%21,876,100474,035,00073%21.670.53%21.77-1.14%22.04-0.46%21.99-0.48%-0.60%
2020-12-2321.4521.8321.3321.540.56%-0.06%-2.53%23,150,000498,976,00073%21.55-1.86%22.02-0.97%22.14-0.21%22.10-0.81%-0.54%
2020-12-2222.4922.5321.3021.42-5.43%-2.47%-3.86%38,844,200853,091,000114%21.96-2.17%22.24-0.44%22.180.09%22.28-0.55%-0.43%
2020-12-2122.2522.7022.0322.650.44%0.90%1.10%31,026,000696,471,00095%22.450.21%22.340.67%22.170.60%22.40-0.41%-0.34%
2020-12-1822.4022.6922.1822.55-0.22%0.66%0.24%25,673,200575,143,00075%22.400.80%22.190.86%22.030.36%22.50-0.72%-0.23%
2020-12-1721.8322.7021.6022.603.76%1.69%-0.26%45,723,5001,016,154,000121%22.221.70%22.001.05%21.95-0.47%22.66-1.11%-0.12%
2020-12-1621.8222.0921.6121.78-0.18%-0.33%-4.95%21,066,600460,354,00051%21.850.67%21.77-0.28%22.06-1.41%22.91-2.03%0.07%
2020-12-1521.7221.9721.4621.820.46%0.52%-6.71%23,973,000520,381,00044%21.71-0.27%21.83-1.59%22.37-1.02%23.39-0.20%0.53%
2020-12-1421.9822.1221.5821.72-1.00%-0.21%-7.32%25,423,800553,365,00039%21.77-0.90%22.19-1.96%22.60-1.02%23.440.38%0.72%
2020-12-1122.2522.3921.6721.940.00%-0.11%-6.03%36,133,600793,621,00051%21.96-1.78%22.63-1.55%22.83-1.40%23.35-0.07%0.77%