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
2020-08-0621.0221.7520.6621.642.95%2.11%2.85%61,847,7001,310,659,000113%21.191.29%21.25-0.39%21.370.09%21.040.00%-1.87%
2020-08-0521.4121.4120.6621.02-1.82%0.46%-0.10%48,302,1001,010,646,00088%20.92-3.03%21.34-0.93%21.350.05%21.04-0.61%-1.82%
2020-08-0421.4921.9721.3021.41-0.42%-0.77%1.13%61,294,0001,322,520,000111%21.580.74%21.540.71%21.340.89%21.17-0.10%-1.68%
2020-08-0321.7821.8621.1021.50-0.14%0.38%1.45%64,673,3001,385,252,000116%21.42-0.92%21.390.74%21.151.18%21.19-0.28%-1.59%
2020-07-3121.3622.1821.2021.531.34%-0.41%1.31%67,703,2001,463,585,000110%21.621.99%21.232.05%20.901.33%21.25-6.54%-1.58%
除权分界线,2020年07月31日,10股配0.300股(配股价7.460元)(以下数据已经复权)
2020-07-3021.3621.5320.9021.25-1.00%0.24%-6.57%41,918,500905,793,00055%21.20-0.09%20.801.32%20.63-0.32%22.74-5.03%-0.62%
2020-07-2920.4021.6120.2421.465.19%1.16%-10.37%65,232,1001,410,765,00068%21.214.30%20.530.99%20.70-1.29%23.94-4.53%0.43%
2020-07-2820.5920.7220.1620.400.67%0.31%-18.64%29,580,000613,043,00024%20.340.21%20.33-1.69%20.97-1.24%25.08-1.30%1.66%
2020-07-2720.4320.6419.8720.27-0.24%-0.15%-20.23%40,067,600828,665,00032%20.30-2.52%20.68-2.95%21.23-1.18%25.41-0.50%2.08%
2020-07-2421.4521.4520.2320.31-6.06%-2.44%-20.44%59,742,4001,267,893,00045%20.82-2.86%21.31-1.81%21.49-9.80%25.530.23%2.52%
2020-07-2321.1922.0021.0921.63-1.15%0.89%-15.11%53,579,5001,170,880,00039%21.43-3.75%21.70-0.25%23.82-5.93%25.480.47%2.81%
2020-07-2221.8922.9821.7821.880.00%-1.76%-13.72%63,625,4001,445,128,00048%22.271.32%21.76-11.37%25.32-4.47%25.360.76%2.97%
2020-07-2122.3122.4321.7221.88-4.25%-0.46%-13.07%60,821,7001,363,343,00044%21.980.73%24.55-6.45%26.50-2.01%25.170.82%3.16%
2020-07-2021.4323.4520.9422.85-18.33%4.72%-8.46%122,559,0002,726,885,00088%21.82-22.23%26.24-6.92%27.05-2.05%24.96-0.21%3.36%
2020-07-0927.9428.7627.4027.98-4.19%-0.28%11.84%161,394,3004,627,565,000156%28.05-0.61%28.19-0.46%27.613.65%25.013.11%3.61%
2020-07-0826.9330.3026.9329.204.96%3.45%20.36%176,231,3005,083,907,000196%28.23-2.28%28.323.66%26.644.92%24.265.47%3.44%
2020-07-0729.3430.6926.3127.82-2.72%-3.68%20.94%189,357,9005,590,736,000247%28.881.77%27.3211.54%25.399.85%23.007.79%3.33%
2020-07-0627.6928.6027.3828.609.93%0.76%34.01%57,624,6001,671,549,00094%28.3813.71%24.506.88%23.125.11%21.342.89%2.62%
2020-07-0323.7126.0123.5226.019.93%4.23%25.42%117,003,8002,981,566,000182%24.9610.17%22.926.82%21.995.17%20.743.90%2.33%
2020-07-0221.1423.6621.0523.669.92%4.45%18.55%116,419,5002,690,539,000199%22.666.73%21.464.28%20.913.92%19.963.10%1.92%
2020-07-0121.0121.9820.5021.530.00%1.42%11.19%81,965,5001,773,684,000160%21.231.89%20.582.07%20.122.87%19.362.06%1.60%
2020-06-3020.1221.7919.8421.536.89%3.34%13.48%91,602,2001,945,119,000203%20.832.29%20.163.12%19.563.30%18.972.65%1.37%
2020-06-2920.3321.5819.7320.141.72%-1.11%8.97%90,314,5001,874,381,000234%20.373.15%19.553.73%18.942.90%18.482.89%1.10%
2020-06-2418.8020.3318.6619.805.59%0.27%10.23%64,685,5001,301,138,000204%19.755.56%18.853.80%18.412.45%17.962.30%0.80%
2020-06-2318.6419.0118.4618.75-0.36%0.24%6.78%49,733,800947,102,000181%18.71-0.43%18.161.44%17.971.46%17.561.32%0.58%
2020-06-2217.8919.1517.7118.827.96%0.17%8.58%94,420,6001,806,005,000400%18.799.62%17.906.95%17.716.36%17.334.42%0.47%
2020-06-1916.7117.4816.6417.434.42%1.70%5.02%44,771,000780,314,000273%17.143.09%16.742.04%16.651.46%16.600.69%0.04%
2020-06-1816.5816.7516.5016.690.76%0.41%1.27%13,071,400220,911,00097%16.630.45%16.40-0.18%16.41-0.08%16.48-0.07%-0.02%
2020-06-1716.6316.6516.4716.57-0.52%0.10%0.44%9,860,100165,882,00076%16.55-0.69%16.430.04%16.42-0.16%16.50-0.16%-0.02%
2020-06-1616.7216.7516.6016.650.00%-0.07%0.80%12,590,300213,309,00099%16.67-0.13%16.43-0.05%16.45-0.27%16.52-0.13%-0.01%