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
2022-08-1734.0034.3333.5434.240.97%0.55%1.27%45,395,5001,545,823,00086%34.050.14%33.97-0.19%33.980.49%33.810.31%-0.33%
2022-08-1633.8634.3733.7533.910.53%-0.28%0.61%47,915,5001,629,409,00082%34.010.48%34.030.22%33.820.22%33.710.04%-0.47%
2022-08-1534.1034.3333.5333.73-1.86%-0.34%0.11%45,918,1001,554,090,00074%33.85-1.25%33.960.58%33.75-0.08%33.69-0.28%-0.55%
2022-08-1234.1634.4434.0334.370.03%0.28%1.73%40,200,1001,377,798,00063%34.271.20%33.760.46%33.770.10%33.79-0.38%-0.55%
2022-08-1133.4634.4033.1834.363.65%1.46%1.32%82,668,9002,799,672,000123%33.871.98%33.610.02%33.740.28%33.91-0.56%-0.50%
2022-08-1033.5633.7033.0333.15-1.34%-0.18%-2.80%52,960,5001,758,807,00080%33.21-1.15%33.60-0.74%33.640.10%34.11-0.62%-0.48%
2022-08-0933.9533.9533.4033.60-0.91%0.01%-2.10%49,867,2001,675,280,00077%33.60-1.08%33.850.16%33.61-0.12%34.32-0.56%-0.52%
2022-08-0834.1934.4933.6233.91-1.14%-0.15%-1.74%57,211,2001,942,980,00089%33.96-0.05%33.800.84%33.65-0.43%34.51-0.39%-0.52%
2022-08-0533.8134.3433.6234.301.90%0.94%-1.00%48,872,0001,660,668,00078%33.981.47%33.520.02%33.80-0.75%34.65-0.38%-0.53%
2022-08-0433.3333.7033.2333.661.81%0.51%-3.22%59,307,3001,986,095,00092%33.490.54%33.51-0.96%34.05-1.12%34.78-0.53%-0.55%
2022-08-0333.9034.4932.9533.06-2.51%-0.74%-5.45%100,320,7003,341,395,000158%33.31-1.39%33.83-2.06%34.44-1.68%34.97-1.08%-0.56%
2022-08-0234.2034.2133.3333.91-1.77%0.40%-4.06%81,160,8002,741,207,000141%33.78-2.51%34.55-2.14%35.02-1.54%35.35-0.74%-0.54%
2022-08-0134.9935.0134.4534.52-1.57%-0.36%-3.06%70,588,3002,445,427,000131%34.64-2.14%35.30-1.37%35.57-0.81%35.61-0.28%-0.56%
2022-07-2935.8336.1835.0135.07-1.98%-0.93%-1.79%64,970,7002,299,975,000119%35.40-1.68%35.79-0.83%35.86-0.20%35.710.20%-0.63%
2022-07-2836.1036.3535.7535.78-0.75%-0.62%0.40%57,066,8002,054,634,00093%36.00-0.26%36.090.17%35.940.28%35.64-0.44%-0.85%
2022-07-2736.2336.3535.9136.05-0.77%-0.13%0.71%44,247,2001,597,141,00056%36.10-0.28%36.030.49%35.830.12%35.80-1.00%-1.12%
2022-07-2635.8536.3535.7936.331.34%0.37%0.48%45,628,6001,651,633,00051%36.201.18%35.860.63%35.790.39%36.16-0.56%-1.16%
2022-07-2535.3835.9835.2235.850.73%0.21%-1.41%40,464,9001,447,583,00044%35.770.45%35.63-0.11%35.650.22%36.36-0.44%-1.15%
2022-07-2235.5536.0535.2535.590.37%-0.07%-2.56%51,033,3001,817,478,00055%35.610.26%35.670.10%35.580.36%36.52-0.62%-1.13%
2022-07-2135.5435.8335.3735.46-1.09%-0.17%-3.52%46,624,1001,656,138,00050%35.52-0.99%35.640.16%35.45-0.92%36.75-0.65%-1.07%
2022-07-2035.9436.1235.7135.850.39%-0.08%-3.08%46,968,9001,685,117,00050%35.881.00%35.580.60%35.78-1.39%36.99-0.91%-1.00%
2022-07-1935.5035.8535.2035.710.22%0.53%-4.34%53,781,4001,910,449,00054%35.520.18%35.37-1.21%36.29-0.91%37.33-0.85%-0.90%
2022-07-1835.1535.8435.0135.632.18%0.48%-5.36%90,308,1003,202,228,00090%35.460.60%35.80-1.95%36.62-0.96%37.65-1.06%-0.80%
2022-07-1535.1035.9634.8634.87-0.25%-1.07%-8.37%138,245,2004,872,776,000142%35.251.47%36.51-2.11%36.97-1.92%38.05-1.95%-0.67%
除权分界线,2022年07月15日,10股派15.220元(以下数据已经复权)
2022-07-1435.6535.6733.9834.96-3.90%0.63%-9.93%232,523,4008,431,358,000261%34.74-5.19%37.30-3.52%37.69-3.35%38.81-3.16%-0.43%
2022-07-1337.5537.7336.1736.38-3.71%-0.71%-9.23%141,083,1005,383,918,000197%36.64-3.18%38.66-2.18%39.00-1.84%40.08-1.41%-0.06%
2022-07-1237.8438.2837.5137.78-0.37%-0.17%-7.07%58,063,0002,285,704,00093%37.84-0.03%39.52-0.46%39.73-0.85%40.65-0.41%0.10%
2022-07-1138.0638.1737.6837.92-0.97%0.17%-7.11%40,375,5001,589,870,00065%37.86-1.16%39.70-0.55%40.07-0.66%40.82-0.29%0.19%
2022-07-0838.6838.7038.1138.290.16%-0.03%-6.47%48,036,2001,912,948,00072%38.30-0.06%39.92-0.89%40.34-0.85%40.940.02%0.29%
2022-07-0738.2838.6538.0338.230.00%-0.25%-6.60%50,813,0002,024,651,00074%38.32-0.45%40.28-0.79%40.68-1.12%40.930.02%0.29%