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:
招商银行( 600036.SH 上证)
板块 :银行_h   安邦概念   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
2021-07-2350.3350.6549.5050.05-0.40%0.10%0.07%42,035,3002,101,811,00068%50.00-0.85%50.04-0.15%50.12-0.37%50.02-0.02%-0.52%
2021-07-2249.6951.1049.3850.251.11%-0.35%0.45%59,235,6002,987,212,00091%50.431.61%50.120.20%50.30-0.05%50.03-0.25%-0.62%
2021-07-2150.0250.5749.2549.70-0.42%0.15%-0.90%50,632,0002,512,789,00067%49.63-1.25%50.02-0.95%50.330.80%50.15-0.40%-0.75%
2021-07-2050.4551.4949.6149.91-1.81%-0.69%-0.87%44,689,0002,245,909,00060%50.260.10%50.50-0.08%49.930.08%50.35-0.34%-0.73%
2021-07-1951.0051.2049.4150.83-0.33%1.24%0.61%46,963,1002,357,942,00063%50.21-1.59%50.541.48%49.89-0.13%50.52-0.32%-0.73%
2021-07-1650.7651.6050.4251.00-0.10%-0.04%0.62%46,210,4002,357,682,00062%51.021.11%49.800.40%49.950.19%50.69-0.60%-0.72%
2021-07-1549.0051.4648.9751.054.29%1.17%0.11%87,727,3004,426,681,000109%50.464.02%49.600.11%49.86-0.38%50.99-0.77%-0.70%
2021-07-1449.8049.8847.9248.95-2.04%0.90%-4.74%88,551,5004,295,786,000108%48.51-2.89%49.55-1.20%50.05-1.23%51.39-0.95%-0.63%
2021-07-1349.5050.8048.7149.971.67%0.03%-3.68%59,445,1002,969,603,00080%49.961.75%50.15-0.66%50.67-0.73%51.88-0.62%-0.56%
除权分界线,2021年07月13日,10股派12.530元(以下数据已经复权)
2021-07-1249.3549.8948.5549.151.03%0.10%-5.86%83,956,4004,227,183,000114%49.100.55%50.48-0.86%51.04-0.70%52.21-0.91%-0.51%
2021-07-0949.1049.6648.2648.65-0.92%-0.37%-7.67%82,701,9004,141,887,000113%48.83-1.39%50.92-1.36%51.40-1.48%52.69-1.07%-0.44%
2021-07-0852.5152.5148.7549.10-5.90%-0.84%-7.81%155,418,9007,890,345,000225%49.52-5.14%51.62-2.41%52.17-2.50%53.25-1.50%-0.35%
2021-07-0752.0552.6651.7652.18-0.21%-0.04%-3.49%36,597,9001,956,148,00067%52.200.74%52.89-0.30%53.51-0.16%54.07-0.19%-0.22%
2021-07-0651.7552.2951.1652.291.16%0.91%-3.48%45,250,8002,401,388,00081%51.821.31%53.05-1.05%53.59-0.30%54.17-0.35%-0.24%
2021-07-0551.6951.8450.2551.69-0.21%1.06%-4.92%56,861,0002,979,268,00097%51.14-2.00%53.61-0.85%53.75-0.85%54.36-0.26%-0.23%
2021-07-0253.7553.9551.4551.80-5.39%-0.75%-4.96%92,981,9004,969,148,000161%52.19-2.73%54.07-0.69%54.22-1.06%54.50-0.39%-0.29%
2021-07-0152.9654.7552.5554.753.42%2.04%0.06%65,298,8003,585,285,000127%53.651.41%54.440.10%54.800.09%54.71-0.03%-0.29%
2021-06-3052.6553.1952.6152.940.74%0.05%-3.28%35,730,4001,935,228,00073%52.910.20%54.38-0.92%54.75-0.20%54.73-0.22%-0.31%
2021-06-2952.9553.6052.4552.55-1.68%-0.48%-4.20%53,245,0002,878,197,000105%52.80-1.29%54.89-0.44%54.86-0.40%54.85-0.14%-0.32%
2021-06-2854.9555.0452.7853.45-3.08%-0.09%-2.70%69,882,5003,825,858,000140%53.49-2.38%55.13-0.25%55.080.37%54.93-0.24%-0.35%
2021-06-2553.7555.3053.5355.152.60%0.64%0.15%46,956,0002,631,904,00096%54.802.56%55.270.63%54.870.47%55.06-0.13%-0.38%
2021-06-2453.5753.8552.8853.750.34%0.60%-2.51%36,360,4001,988,185,00072%53.43-0.39%54.920.62%54.62-0.16%55.13-0.29%-0.39%
2021-06-2354.1354.2253.2353.57-1.18%-0.13%-3.12%40,872,0002,243,393,00081%53.64-0.34%54.580.07%54.71-0.25%55.29-0.30%-0.39%
2021-06-2252.6154.3352.6154.213.38%0.72%-2.26%64,359,3003,544,467,000126%53.822.40%54.540.12%54.850.14%55.46-0.27%-0.33%
2021-06-2153.0553.5451.8752.44-1.87%-0.23%-5.70%57,971,6003,119,640,000118%52.56-1.70%54.48-1.32%54.77-0.87%55.61-0.85%-0.26%
2021-06-1853.5054.4552.8253.44-0.80%-0.06%-4.72%42,711,7002,337,304,00087%53.47-1.17%55.200.02%55.25-0.67%56.08-0.38%-0.12%
2021-06-1754.2754.7553.6153.87-0.88%-0.43%-4.32%31,902,0001,765,864,00065%54.10-0.29%55.19-0.30%55.62-0.36%56.30-0.25%-0.06%
2021-06-1653.5555.1153.2554.351.49%0.17%-3.71%51,877,3002,879,682,000103%54.261.35%55.36-0.62%55.82-0.41%56.44-0.31%0.00%
2021-06-1554.5854.5852.8753.55-2.78%0.03%-5.42%52,924,1002,899,484,000105%53.53-1.67%55.71-1.01%56.05-0.71%56.62-0.52%0.05%
2021-06-1155.1655.5053.8355.080.00%1.17%-3.22%68,208,9003,798,817,000142%54.44-1.89%56.28-0.80%56.45-0.94%56.91-0.54%0.13%