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
2019-11-2116.1516.3016.1116.280.37%0.33%-0.17%6,695,300108,639,00066%16.23-0.58%16.32-0.29%16.34-0.04%16.310.01%-0.09%
2019-11-2016.4916.4916.2016.22-1.64%-0.61%-0.53%10,264,200167,507,000101%16.32-0.38%16.370.03%16.340.04%16.310.04%-0.10%
2019-11-1916.4416.4916.2916.490.30%0.66%1.17%11,549,400189,205,000114%16.38-0.16%16.370.19%16.340.19%16.30-0.04%-0.13%
2019-11-1816.2316.5016.1816.441.23%0.20%0.82%9,513,500156,100,00087%16.410.66%16.330.25%16.310.18%16.310.04%-0.15%
2019-11-1516.2616.3816.2216.24-0.12%-0.37%-0.37%9,386,600152,998,00082%16.300.12%16.290.14%16.28-0.05%16.30-0.01%-0.19%
2019-11-1416.3116.3716.2116.26-0.18%-0.13%-0.26%7,444,200121,200,00061%16.28-0.10%16.270.03%16.280.05%16.30-0.03%-0.24%
2019-11-1316.3316.4016.1016.290.00%-0.04%-0.10%11,734,700191,244,00095%16.300.39%16.27-0.07%16.280.06%16.31-0.04%-0.28%
2019-11-1216.1316.3216.1016.290.99%0.35%-0.14%8,997,800146,058,00070%16.23-0.18%16.28-0.01%16.27-0.26%16.31-0.27%-0.34%
2019-11-1116.2316.3416.0616.13-0.74%-0.82%-1.39%13,724,600223,201,000107%16.26-0.45%16.280.01%16.31-0.09%16.36-0.39%-0.34%
2019-11-0816.3516.4416.2416.250.25%-0.53%-1.04%10,430,400170,405,00083%16.340.65%16.28-0.24%16.320.04%16.42-0.16%-0.34%
2019-11-0716.1416.3616.0616.210.43%-0.14%-1.45%7,958,200129,178,00064%16.23-0.12%16.32-0.12%16.32-0.08%16.45-0.16%-0.33%
2019-11-0616.4416.4416.1116.14-1.41%-0.68%-2.03%10,785,600175,279,00088%16.25-0.83%16.34-0.05%16.33-0.10%16.48-0.22%-0.30%
2019-11-0516.3416.4916.1916.370.55%-0.10%-0.85%19,336,400316,858,000163%16.390.35%16.340.14%16.35-0.35%16.51-0.25%-0.26%
2019-11-0416.3316.4216.2616.28-0.43%-0.31%-1.64%13,622,700222,465,000124%16.330.15%16.32-0.07%16.40-0.68%16.55-0.36%-0.22%
2019-11-0116.3016.4816.1716.35-0.55%0.28%-1.57%16,605,500270,751,000151%16.31-0.21%16.33-0.90%16.52-0.60%16.61-0.52%-0.18%
2019-10-3116.3616.4416.2216.440.67%0.62%-1.55%9,227,300150,763,00085%16.34-0.12%16.48-1.06%16.62-0.36%16.70-0.46%-0.13%
2019-10-3016.6216.6516.2216.33-2.22%-0.18%-2.65%15,539,600254,218,000143%16.36-2.68%16.66-1.11%16.68-0.69%16.78-0.66%-0.08%
2019-10-2917.0717.0916.6316.70-1.94%-0.65%-1.10%9,770,400164,230,00097%16.81-0.69%16.840.13%16.790.10%16.89-0.19%-0.01%
2019-10-2816.8217.1516.6817.031.25%0.62%0.66%11,707,900198,156,000117%16.930.97%16.820.64%16.780.20%16.92-0.46%0.01%
2019-10-2516.7216.8816.5916.820.66%0.35%-1.04%7,451,900124,906,00069%16.760.40%16.720.04%16.74-0.23%17.00-0.04%0.11%
2019-10-2416.6516.8416.5616.710.36%0.08%-1.72%6,004,100100,242,00052%16.700.05%16.71-0.23%16.78-0.50%17.000.14%0.09%
2019-10-2316.7016.8416.6116.65-0.54%-0.22%-1.93%8,408,200140,304,00071%16.69-0.29%16.75-0.41%16.87-0.54%16.980.20%0.04%
2019-10-2216.8716.9516.5616.74-0.65%0.03%-1.21%9,300,300155,638,00078%16.74-0.34%16.82-0.73%16.96-0.40%16.950.18%-0.03%
2019-10-2116.6416.9516.4916.851.38%0.35%-0.38%13,630,700228,888,000114%16.79-0.57%16.94-0.85%17.03-0.90%16.92-0.01%-0.10%
2019-10-1817.3217.3216.6216.62-3.54%-1.59%-1.76%14,791,900249,813,000129%16.89-2.11%17.08-0.71%17.18-0.08%16.92-0.04%-0.17%
2019-10-1717.0717.4017.0517.230.58%-0.13%1.81%8,783,100151,524,00084%17.250.18%17.21-0.42%17.190.67%16.920.04%-0.22%
2019-10-1617.2017.4317.0817.130.18%-0.53%1.26%10,315,000177,632,00095%17.220.43%17.280.60%17.080.86%16.920.09%-0.29%
2019-10-1517.2117.3517.0417.10-0.81%-0.28%1.17%9,464,100162,295,00086%17.15-1.32%17.180.86%16.930.72%16.900.02%-0.32%
2019-10-1417.3517.5517.2017.241.35%-0.79%2.02%18,103,600314,610,000164%17.382.71%17.032.42%16.811.23%16.900.48%-0.37%
2019-10-1116.7017.1416.5717.010.00%0.54%1.14%13,473,600227,965,000124%16.922.29%16.631.22%16.610.22%16.82-0.20%-0.41%