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
2019-08-2316.8917.1016.8016.82-0.30%-0.43%2.55%11,428,700193,048,00090%16.890.26%16.87-0.10%16.710.77%16.400.63%0.18%
2019-08-2216.9016.9616.7416.870.12%0.13%3.51%8,414,700141,770,00067%16.85-0.13%16.891.36%16.580.75%16.300.43%0.06%
2019-08-2116.8916.9616.7816.850.06%-0.12%3.83%10,582,300178,527,00083%16.87-0.27%16.660.96%16.460.61%16.230.61%-0.04%
2019-08-2016.9017.0216.8116.84-0.94%-0.44%4.40%20,601,700348,477,000161%16.922.76%16.501.82%16.361.46%16.131.29%-0.18%
2019-08-1916.0017.0015.9117.008.21%3.28%6.76%36,385,000598,907,000292%16.464.41%16.212.77%16.122.32%15.921.32%-0.41%
2019-08-1615.8215.8815.6215.71-0.32%-0.35%-0.04%9,306,900146,720,00088%15.770.59%15.770.03%15.760.14%15.72-0.26%-0.63%
2019-08-1515.5715.7815.5215.76-0.57%0.56%0.01%9,331,100146,248,00081%15.67-1.50%15.77-0.14%15.74-0.39%15.76-0.61%-0.70%
2019-08-1416.0216.0615.8315.850.44%-0.38%-0.03%7,112,300113,165,00062%15.911.00%15.790.49%15.800.25%15.86-0.39%-0.65%
2019-08-1315.5915.8315.5615.780.00%0.17%-0.86%8,539,600134,527,00074%15.750.20%15.71-0.46%15.760.52%15.92-0.66%-0.61%
2019-08-1215.7115.8315.6215.781.48%0.37%-1.51%7,965,300125,231,00067%15.720.31%15.790.09%15.68-0.06%16.02-0.53%-0.55%
2019-08-0915.8715.9415.4815.55-1.89%-0.78%-3.46%10,371,600162,551,00086%15.67-1.58%15.770.63%15.69-0.52%16.11-0.61%-0.48%
2019-08-0816.1516.2215.7715.851.08%-0.47%-2.20%11,960,400190,474,000102%15.931.41%15.670.31%15.77-0.76%16.21-0.59%-0.41%
2019-08-0715.6015.8515.4615.680.84%-0.15%-3.82%12,529,600196,763,000107%15.701.70%15.62-0.80%15.89-0.95%16.30-0.76%-0.33%
2019-08-0615.4015.8015.2015.55-0.45%0.70%-5.34%14,997,100231,588,000128%15.44-1.99%15.75-2.27%16.05-1.94%16.43-0.99%-0.24%
2019-08-0515.8315.9515.6115.62-2.07%-0.86%-5.86%12,839,400202,286,000121%15.76-1.56%16.12-1.80%16.36-1.36%16.59-0.85%-0.13%
2019-08-0216.3216.3215.9015.95-4.15%-0.34%-4.69%17,757,200284,199,000167%16.01-4.55%16.41-2.74%16.59-1.75%16.73-1.02%-0.04%
2019-08-0116.8516.9416.6216.64-1.60%-0.76%-1.57%10,123,200169,734,000106%16.77-0.89%16.87-0.23%16.89-0.29%16.91-0.05%0.07%
2019-07-3116.8516.9916.7816.91-0.06%-0.04%-0.03%7,108,600120,254,00078%16.92-0.20%16.91-0.05%16.93-0.04%16.92-0.05%0.06%
2019-07-3016.8217.0616.8016.920.65%-0.18%-0.02%10,436,300176,897,000114%16.950.50%16.92-0.07%16.940.19%16.92-0.01%0.06%
2019-07-2917.0017.0616.7616.81-1.12%-0.33%-0.68%8,935,300150,690,000100%16.87-0.47%16.93-0.17%16.910.04%16.930.13%0.04%
2019-07-2617.0017.0116.8717.00-0.12%0.33%0.57%8,280,700140,311,00087%16.94-0.25%16.960.30%16.90-0.13%16.900.14%-0.05%
2019-07-2516.9517.1016.8717.020.41%0.20%0.83%9,487,700161,156,00099%16.990.20%16.910.28%16.920.15%16.880.14%-0.08%
2019-07-2416.7317.0516.7316.951.32%-0.01%0.55%9,478,300160,674,00099%16.951.31%16.86-0.19%16.90-0.04%16.860.15%-0.14%
2019-07-2316.7916.8616.6216.73-0.18%-0.02%-0.61%6,203,500103,802,00064%16.73-0.77%16.90-0.11%16.91-0.21%16.830.10%-0.17%
2019-07-2217.1217.1616.6816.76-1.64%-0.60%-0.33%13,548,600228,453,000135%16.86-1.01%16.91-0.33%16.940.22%16.820.13%-0.19%
2019-07-1916.8417.1416.8317.041.67%0.04%1.47%10,674,100181,823,000105%17.031.20%16.970.16%16.900.40%16.790.07%-0.23%
2019-07-1816.9416.9716.7516.76-1.30%-0.43%-0.13%6,872,300115,676,00070%16.83-1.02%16.940.42%16.840.10%16.78-0.15%-0.23%
2019-07-1716.9517.1116.9016.98-0.06%-0.15%1.03%7,663,700130,323,00076%17.010.13%16.870.46%16.820.30%16.81-0.10%-0.14%
2019-07-1616.9217.0716.8916.990.30%0.04%0.99%7,234,000122,857,00069%16.981.35%16.800.34%16.770.35%16.82-0.19%-0.08%
2019-07-1516.6617.1416.3316.940.00%1.09%0.50%15,775,200264,352,000143%16.760.27%16.740.14%16.710.07%16.86-0.78%-0.01%