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
2022-01-2851.0551.2049.1549.21-3.07%-1.61%-2.69%71,514,5003,576,840,000102%50.02-1.49%50.51-0.95%50.87-0.87%50.570.33%0.33%
2022-01-2750.9051.1850.1250.77-0.45%-0.01%0.72%52,940,1002,687,974,00078%50.77-0.43%50.99-0.54%51.31-0.02%50.410.16%0.30%
2022-01-2651.2551.4950.6051.000.20%0.02%1.34%43,669,7002,226,768,00066%50.99-0.40%51.27-0.49%51.330.43%50.330.19%0.32%
2022-01-2551.5551.7950.7050.90-1.83%-0.57%1.33%58,351,3002,987,208,00087%51.19-0.65%51.520.23%51.110.62%50.230.27%0.30%
2022-01-2451.9552.0051.0351.850.06%0.62%3.49%63,815,6003,288,273,00094%51.53-0.40%51.400.80%50.790.87%50.100.39%0.28%
2022-01-2151.3952.0051.2151.820.88%0.17%3.84%85,808,1004,439,220,000129%51.731.16%50.991.39%50.351.37%49.910.71%0.23%
2022-01-2049.8851.8949.8851.373.36%0.45%3.67%138,624,9007,089,348,000215%51.143.03%50.292.56%49.671.51%49.551.03%0.15%
2022-01-1949.4749.9849.1149.701.41%0.12%1.33%62,028,1003,078,948,000105%49.641.39%49.041.02%48.930.04%49.050.09%0.02%
2022-01-1848.6549.3448.2849.010.89%0.10%0.01%57,907,8002,835,127,00093%48.961.12%48.54-0.22%48.91-0.40%49.000.23%0.00%
2022-01-1748.3748.8547.8948.581.17%0.34%-0.63%53,180,8002,574,843,00083%48.420.28%48.65-0.84%49.11-0.36%48.89-0.05%-0.08%
2022-01-1449.4749.4748.0048.02-2.68%-0.54%-1.83%66,657,1003,218,204,000105%48.28-2.61%49.06-1.23%49.29-0.21%48.910.03%-0.11%
2022-01-1349.8550.0549.1249.34-0.84%-0.47%0.90%40,140,8001,989,904,00061%49.57-0.19%49.670.16%49.390.49%48.900.27%-0.17%
2022-01-1249.8750.1049.1949.76-0.18%0.19%2.03%51,841,2002,574,765,00069%49.67-0.13%49.590.64%49.150.16%48.77-0.01%-0.29%
2022-01-1149.4950.1048.8949.851.26%0.25%2.20%71,561,8003,558,652,00094%49.730.75%49.280.99%49.070.75%48.780.06%-0.35%
2022-01-1049.4750.0048.9149.230.37%-0.26%0.99%57,093,7002,818,146,00074%49.361.30%48.800.03%48.710.23%48.75-0.02%-0.46%
2022-01-0748.1449.1448.0449.051.87%0.66%0.61%66,073,8003,219,524,00087%48.730.69%48.780.50%48.600.17%48.75-0.14%-0.52%
2022-01-0648.8249.3948.1048.15-1.83%-0.50%-1.38%68,186,7003,299,826,00092%48.39-1.53%48.54-0.17%48.520.04%48.82-0.25%-0.58%
2022-01-0548.4949.6848.4049.051.45%-0.20%0.21%83,717,4004,114,525,000119%49.152.44%48.620.65%48.50-0.07%48.95-0.14%-0.58%
2022-01-0448.7148.7147.5148.35-0.74%0.78%-1.35%71,960,7003,452,353,000107%47.98-1.45%48.31-0.27%48.53-0.49%49.01-0.52%-0.58%
2021-12-3148.5448.8848.3348.710.43%0.06%-1.14%49,293,6002,399,747,00077%48.680.64%48.44-0.41%48.77-0.22%49.27-0.33%-0.54%
2021-12-3047.8948.7847.6648.501.85%0.26%-1.89%96,791,7004,682,208,000150%48.37-0.06%48.64-0.58%48.88-0.53%49.44-0.58%-0.51%
2021-12-2949.6749.7247.6147.62-4.05%-1.62%-4.23%143,890,3006,964,712,000244%48.40-2.34%48.93-1.28%49.14-1.16%49.72-1.01%-0.44%
2021-12-2849.3349.8049.2049.630.61%0.13%-1.19%65,322,1003,237,656,000138%49.560.37%49.56-0.20%49.72-0.38%50.23-0.56%-0.32%
2021-12-2749.8750.0649.0049.33-1.06%-0.11%-2.34%73,594,4003,634,241,000149%49.38-1.12%49.66-0.68%49.91-0.81%50.51-1.05%-0.22%
2021-12-2450.2250.2249.8449.86-0.72%-0.16%-2.33%34,465,1001,721,266,00071%49.940.04%50.00-0.42%50.32-0.35%51.05-0.61%-0.02%
2021-12-2350.1150.2649.6850.220.42%0.59%-2.23%42,370,9002,115,302,00083%49.92-0.41%50.21-0.67%50.49-0.41%51.36-0.71%0.09%
2021-12-2250.6350.7549.8850.01-1.22%-0.24%-3.33%43,682,9002,189,843,00078%50.13-1.05%50.55-0.49%50.70-0.33%51.73-0.26%0.22%
2021-12-2150.6550.9950.3050.63-0.12%-0.06%-2.39%35,694,5001,808,289,00064%50.66-0.39%50.80-0.20%50.87-0.38%51.87-0.13%0.26%
2021-12-2050.7051.3050.3950.69-0.16%-0.33%-2.39%47,082,7002,394,421,00082%50.860.01%50.90-0.08%51.07-1.05%51.93-0.17%0.28%
2021-12-1751.0951.4050.6650.770.00%-0.16%-2.40%47,645,0002,422,699,00081%50.85-0.34%50.94-0.50%51.61-0.84%52.02-0.01%0.31%