工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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	连
						日均价	10日均	(股)	(元)										10天	续

2020-08-06	21.02	21.75	20.66	21.64	2.95%	2.11%	2.85%	61,847,700	1,310,659,000	113%	21.19	1.29%	21.25	-0.39%	21.37	0.09%	21.04	0.00%	-1.87%
2020-08-05	21.41	21.41	20.66	21.02	-1.82%	0.46%	-0.10%	48,302,100	1,010,646,000	88%	20.92	-3.03%	21.34	-0.93%	21.35	0.05%	21.04	-0.61%	-1.82%
2020-08-04	21.49	21.97	21.30	21.41	-0.42%	-0.77%	1.13%	61,294,000	1,322,520,000	111%	21.58	0.74%	21.54	0.71%	21.34	0.89%	21.17	-0.10%	-1.68%
2020-08-03	21.78	21.86	21.10	21.50	-0.14%	0.38%	1.45%	64,673,300	1,385,252,000	116%	21.42	-0.92%	21.39	0.74%	21.15	1.18%	21.19	-0.28%	-1.59%
2020-07-31	21.36	22.18	21.20	21.53	1.34%	-0.41%	1.31%	67,703,200	1,463,585,000	110%	21.62	1.99%	21.23	2.05%	20.90	1.33%	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)
2020-07-30	21.36	21.53	20.90	21.25	-1.00%	0.24%	-6.57%	41,918,500	905,793,000	55%	21.20	-0.09%	20.80	1.32%	20.63	-0.32%	22.74	-5.03%	-0.62%
2020-07-29	20.40	21.61	20.24	21.46	5.19%	1.16%	-10.37%	65,232,100	1,410,765,000	68%	21.21	4.30%	20.53	0.99%	20.70	-1.29%	23.94	-4.53%	0.43%
2020-07-28	20.59	20.72	20.16	20.40	0.67%	0.31%	-18.64%	29,580,000	613,043,000	24%	20.34	0.21%	20.33	-1.69%	20.97	-1.24%	25.08	-1.30%	1.66%
2020-07-27	20.43	20.64	19.87	20.27	-0.24%	-0.15%	-20.23%	40,067,600	828,665,000	32%	20.30	-2.52%	20.68	-2.95%	21.23	-1.18%	25.41	-0.50%	2.08%
2020-07-24	21.45	21.45	20.23	20.31	-6.06%	-2.44%	-20.44%	59,742,400	1,267,893,000	45%	20.82	-2.86%	21.31	-1.81%	21.49	-9.80%	25.53	0.23%	2.52%
2020-07-23	21.19	22.00	21.09	21.63	-1.15%	0.89%	-15.11%	53,579,500	1,170,880,000	39%	21.43	-3.75%	21.70	-0.25%	23.82	-5.93%	25.48	0.47%	2.81%
2020-07-22	21.89	22.98	21.78	21.88	0.00%	-1.76%	-13.72%	63,625,400	1,445,128,000	48%	22.27	1.32%	21.76	-11.37%	25.32	-4.47%	25.36	0.76%	2.97%
2020-07-21	22.31	22.43	21.72	21.88	-4.25%	-0.46%	-13.07%	60,821,700	1,363,343,000	44%	21.98	0.73%	24.55	-6.45%	26.50	-2.01%	25.17	0.82%	3.16%
2020-07-20	21.43	23.45	20.94	22.85	-18.33%	4.72%	-8.46%	122,559,000	2,726,885,000	88%	21.82	-22.23%	26.24	-6.92%	27.05	-2.05%	24.96	-0.21%	3.36%
2020-07-09	27.94	28.76	27.40	27.98	-4.19%	-0.28%	11.84%	161,394,300	4,627,565,000	156%	28.05	-0.61%	28.19	-0.46%	27.61	3.65%	25.01	3.11%	3.61%
2020-07-08	26.93	30.30	26.93	29.20	4.96%	3.45%	20.36%	176,231,300	5,083,907,000	196%	28.23	-2.28%	28.32	3.66%	26.64	4.92%	24.26	5.47%	3.44%
2020-07-07	29.34	30.69	26.31	27.82	-2.72%	-3.68%	20.94%	189,357,900	5,590,736,000	247%	28.88	1.77%	27.32	11.54%	25.39	9.85%	23.00	7.79%	3.33%
2020-07-06	27.69	28.60	27.38	28.60	9.93%	0.76%	34.01%	57,624,600	1,671,549,000	94%	28.38	13.71%	24.50	6.88%	23.12	5.11%	21.34	2.89%	2.62%
2020-07-03	23.71	26.01	23.52	26.01	9.93%	4.23%	25.42%	117,003,800	2,981,566,000	182%	24.96	10.17%	22.92	6.82%	21.99	5.17%	20.74	3.90%	2.33%
2020-07-02	21.14	23.66	21.05	23.66	9.92%	4.45%	18.55%	116,419,500	2,690,539,000	199%	22.66	6.73%	21.46	4.28%	20.91	3.92%	19.96	3.10%	1.92%
2020-07-01	21.01	21.98	20.50	21.53	0.00%	1.42%	11.19%	81,965,500	1,773,684,000	160%	21.23	1.89%	20.58	2.07%	20.12	2.87%	19.36	2.06%	1.60%
2020-06-30	20.12	21.79	19.84	21.53	6.89%	3.34%	13.48%	91,602,200	1,945,119,000	203%	20.83	2.29%	20.16	3.12%	19.56	3.30%	18.97	2.65%	1.37%
2020-06-29	20.33	21.58	19.73	20.14	1.72%	-1.11%	8.97%	90,314,500	1,874,381,000	234%	20.37	3.15%	19.55	3.73%	18.94	2.90%	18.48	2.89%	1.10%
2020-06-24	18.80	20.33	18.66	19.80	5.59%	0.27%	10.23%	64,685,500	1,301,138,000	204%	19.75	5.56%	18.85	3.80%	18.41	2.45%	17.96	2.30%	0.80%
2020-06-23	18.64	19.01	18.46	18.75	-0.36%	0.24%	6.78%	49,733,800	947,102,000	181%	18.71	-0.43%	18.16	1.44%	17.97	1.46%	17.56	1.32%	0.58%
2020-06-22	17.89	19.15	17.71	18.82	7.96%	0.17%	8.58%	94,420,600	1,806,005,000	400%	18.79	9.62%	17.90	6.95%	17.71	6.36%	17.33	4.42%	0.47%
2020-06-19	16.71	17.48	16.64	17.43	4.42%	1.70%	5.02%	44,771,000	780,314,000	273%	17.14	3.09%	16.74	2.04%	16.65	1.46%	16.60	0.69%	0.04%
2020-06-18	16.58	16.75	16.50	16.69	0.76%	0.41%	1.27%	13,071,400	220,911,000	97%	16.63	0.45%	16.40	-0.18%	16.41	-0.08%	16.48	-0.07%	-0.02%
2020-06-17	16.63	16.65	16.47	16.57	-0.52%	0.10%	0.44%	9,860,100	165,882,000	76%	16.55	-0.69%	16.43	0.04%	16.42	-0.16%	16.50	-0.16%	-0.02%
2020-06-16	16.72	16.75	16.60	16.65	0.00%	-0.07%	0.80%	12,590,300	213,309,000	99%	16.67	-0.13%	16.43	-0.05%	16.45	-0.27%	16.52	-0.13%	-0.01%

显示更早数据