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
2019-02-2115.8516.6515.7416.061.01%-0.75%2.84%26,674,800431,631,000164%16.181.62%16.071.16%15.880.84%15.621.21%0.88%
2019-02-2015.8916.1215.7515.900.06%-0.14%3.05%15,689,400249,819,000105%15.92-0.71%15.880.93%15.750.52%15.430.63%0.78%
2019-02-1915.9916.4015.7115.890.00%-0.91%3.63%23,838,200382,277,000173%16.042.34%15.741.24%15.671.17%15.331.33%0.73%
2019-02-1815.2815.9815.2815.894.95%1.41%5.01%19,835,100310,801,000159%15.672.03%15.550.47%15.490.99%15.130.95%0.61%
2019-02-1515.5715.7015.1115.14-2.89%-1.42%1.00%15,363,000235,951,000131%15.36-1.43%15.470.17%15.340.81%14.990.77%0.55%
2019-02-1415.5615.7215.4415.59-0.13%0.06%4.81%11,744,800182,991,000106%15.580.54%15.451.21%15.211.30%14.880.92%0.50%
2019-02-1315.2815.7315.1215.612.23%0.72%5.91%18,308,500283,743,000165%15.501.69%15.262.05%15.021.57%14.741.18%0.44%
2019-02-1215.0615.4415.0515.271.19%0.20%4.83%12,272,800187,043,000123%15.241.99%14.951.73%14.791.28%14.570.88%0.31%
2019-02-1114.8115.1114.7015.092.03%0.98%4.50%12,848,500191,996,000131%14.941.85%14.701.21%14.600.73%14.440.59%0.23%
2019-02-0114.5814.8014.5014.792.64%0.81%3.03%11,915,400174,814,000123%14.671.45%14.520.88%14.490.60%14.360.36%0.17%
2019-01-3114.2514.5914.2514.411.55%-0.36%0.74%11,710,800169,366,000125%14.460.88%14.40-0.16%14.410.31%14.300.22%0.15%
2019-01-3014.4014.5014.1714.19-1.60%-1.02%-0.57%5,555,40079,642,00062%14.34-0.12%14.420.17%14.360.24%14.270.06%0.16%
2019-01-2914.4314.5314.1214.42-0.35%0.47%1.10%9,273,100133,098,000103%14.35-1.20%14.400.21%14.330.33%14.260.14%0.19%
2019-01-2814.4814.7714.3014.470.77%-0.39%1.59%10,373,000150,685,000111%14.531.52%14.370.83%14.280.41%14.240.35%0.23%
2019-01-2514.2114.4014.1714.360.98%0.35%1.18%11,202,000160,302,000125%14.310.18%14.250.52%14.220.16%14.190.28%0.25%
2019-01-2414.0714.4214.0714.221.28%-0.46%0.47%12,753,600182,181,000147%14.291.69%14.180.18%14.200.25%14.150.31%0.26%
2019-01-2314.1214.1713.9514.040.00%-0.05%-0.50%5,745,30080,703,00066%14.05-0.43%14.15-0.28%14.16-0.17%14.11-0.10%0.32%
2019-01-2214.0914.2314.0014.04-0.99%-0.48%-0.59%9,829,300138,674,00099%14.11-1.00%14.19-0.17%14.19-0.11%14.120.09%0.41%
2019-01-2114.3114.4514.0814.18-0.49%-0.49%0.48%10,084,400143,705,00092%14.250.26%14.210.14%14.200.31%14.11-0.02%0.49%
2019-01-1814.1314.2914.0914.250.85%0.26%0.96%7,773,100110,479,00062%14.210.41%14.190.07%14.160.40%14.120.14%0.61%
2019-01-1714.1714.2914.0614.13-0.14%-0.18%0.25%6,638,30093,967,00045%14.16-0.37%14.180.28%14.100.28%14.100.35%0.71%
2019-01-1614.2614.3014.1314.15-0.63%-0.40%0.74%6,598,50093,742,00044%14.210.16%14.140.56%14.06-0.11%14.050.40%0.66%
2019-01-1513.9314.3513.8714.242.23%0.39%1.79%14,036,900199,115,00092%14.191.63%14.070.77%14.080.21%13.990.55%0.57%
2019-01-1414.0014.0913.8613.930.00%-0.19%0.11%5,243,70073,186,00034%13.960.12%13.96-0.70%14.05-0.32%13.910.49%0.43%
2019-01-1113.8814.0913.8013.930.43%-0.07%0.61%8,685,700121,082,00054%13.94-0.23%14.06-0.14%14.090.01%13.850.36%0.31%
2019-01-1014.0814.1713.8413.87-1.42%-0.73%0.54%11,124,600155,436,00071%13.97-1.36%14.08-0.40%14.090.39%13.800.97%0.21%
2019-01-0914.0014.3513.9814.070.43%-0.67%2.97%18,244,000258,419,000115%14.170.77%14.130.30%14.040.73%13.660.77%0.02%
2019-01-0814.0914.2513.8914.01-0.99%-0.33%3.33%21,356,300300,198,000140%14.06-0.85%14.090.68%13.940.88%13.560.86%-0.11%
2019-01-0714.3614.4513.9614.15-1.26%-0.19%5.26%26,051,100369,321,000184%14.180.98%14.001.76%13.821.87%13.441.16%-0.27%
2019-01-0413.2014.6713.1714.330.00%2.07%7.83%27,046,800379,716,000206%14.043.71%13.762.94%13.562.53%13.291.14%-0.45%