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
2021-09-1718.5218.8218.3518.761.19%0.76%-3.86%30,755,100572,631,00050%18.62-0.56%18.79-1.51%19.22-1.81%19.51-0.17%0.48%
2021-09-1619.0219.0618.4818.54-2.27%-0.98%-5.15%42,050,600787,306,00061%18.72-1.54%19.08-2.00%19.57-0.41%19.550.11%0.61%
2021-09-1519.0019.2018.8718.97-0.68%-0.24%-2.84%35,831,300681,366,00049%19.02-1.67%19.47-1.78%19.65-0.64%19.520.42%0.65%
2021-09-1419.9219.9318.9619.10-3.78%-1.23%-1.76%65,762,0001,271,733,00085%19.34-2.96%19.82-0.19%19.78-0.10%19.440.41%0.62%
2021-09-1320.0020.2219.7519.85-0.50%-0.39%2.52%53,508,4001,066,236,00073%19.93-0.73%19.86-0.04%19.800.46%19.360.61%0.59%
2021-09-1019.5520.6219.4619.952.78%-0.62%3.66%101,679,4002,041,127,000145%20.073.70%19.871.33%19.700.91%19.251.00%0.53%
2021-09-0919.4719.5819.1119.41-1.67%0.27%1.86%51,645,700999,694,00079%19.36-2.89%19.61-0.01%19.530.50%19.060.34%0.44%
2021-09-0819.5520.3019.4719.740.56%-0.97%3.95%74,853,0001,492,027,000121%19.932.71%19.610.91%19.431.37%18.990.81%0.42%
2021-09-0719.3719.7919.0419.631.29%1.14%4.21%59,553,4001,155,785,000100%19.41-0.07%19.430.74%19.170.88%18.840.59%0.36%
2021-09-0618.9819.6618.9119.381.89%-0.21%3.49%67,697,1001,314,763,000114%19.42-0.15%19.291.23%19.001.01%18.730.67%0.34%
2021-09-0320.0420.1818.9819.02-1.19%-2.22%2.25%99,200,8001,929,544,000176%19.452.20%19.061.96%18.811.58%18.601.11%0.30%
2021-09-0218.6119.3118.5519.253.44%1.15%4.64%97,104,3001,848,046,000187%19.031.98%18.691.96%18.521.29%18.400.56%0.21%
2021-09-0118.0819.1918.0118.612.48%-0.28%1.73%94,486,8001,763,453,000184%18.663.56%18.331.99%18.280.84%18.290.13%0.24%
2021-08-3117.8018.3017.6418.162.48%0.77%-0.60%46,534,200838,584,00084%18.020.92%17.97-0.47%18.13-0.40%18.270.08%0.39%
2021-08-3018.0618.1417.6217.72-1.12%-0.76%-2.93%36,800,100657,088,00065%17.86-0.93%18.05-1.16%18.20-0.21%18.260.01%0.44%
2021-08-2718.1318.2717.8717.92-1.21%-0.58%-1.82%33,989,800612,645,00061%18.02-1.47%18.27-0.38%18.240.02%18.250.06%0.51%
2021-08-2618.4818.4918.1218.14-1.68%-0.84%-0.56%34,586,200632,702,00065%18.29-0.80%18.340.32%18.24-0.38%18.240.15%0.55%
2021-08-2518.3618.7318.2018.450.16%0.05%1.30%40,981,400755,730,00080%18.440.83%18.280.60%18.31-0.23%18.210.20%0.54%
2021-08-2417.9618.6217.8118.422.16%0.71%1.34%62,911,2001,150,635,000123%18.291.07%18.17-0.61%18.350.32%18.180.38%0.55%
2021-08-2318.2018.3817.9018.03-0.61%-0.37%-0.44%42,271,400764,973,00082%18.100.17%18.28-0.69%18.290.15%18.110.28%0.53%
2021-08-2018.1718.3817.7818.14-0.11%0.40%0.45%47,451,900857,329,00094%18.07-2.30%18.410.22%18.260.08%18.060.27%0.41%
2021-08-1918.6019.0418.1518.16-3.40%-1.80%0.83%82,635,3001,528,101,000179%18.490.07%18.360.84%18.250.76%18.010.82%0.27%
2021-08-1817.5219.0117.4818.807.12%1.73%5.24%118,202,9002,184,443,000295%18.483.54%18.212.51%18.111.72%17.861.64%0.13%
2021-08-1717.4918.1817.4817.55-0.45%-1.67%-0.14%47,229,100842,935,000150%17.850.51%17.770.42%17.800.24%17.580.53%-0.08%
2021-08-1617.7017.9217.5817.630.17%-0.72%0.85%31,945,800567,258,000106%17.760.91%17.69-0.58%17.760.50%17.480.74%-0.18%
2021-08-1317.6817.7517.4917.60-0.45%0.02%1.42%20,584,400362,218,00065%17.60-0.52%17.800.04%17.670.43%17.350.43%-0.35%
2021-08-1217.7617.9017.6017.68-1.23%-0.05%2.33%23,321,800412,543,00073%17.69-1.56%17.790.62%17.600.42%17.280.05%-0.48%
2021-08-1118.1118.2317.8017.90-1.10%-0.38%3.65%38,030,500683,386,000119%17.971.45%17.681.33%17.521.03%17.270.39%-0.53%
2021-08-1017.2218.1017.1418.105.17%2.18%5.22%60,614,5001,073,680,000197%17.712.73%17.451.82%17.341.36%17.200.09%-0.60%
2021-08-0916.9017.3816.8717.210.00%-0.19%0.13%29,910,500515,717,000101%17.241.78%17.140.48%17.110.80%17.19-0.87%-0.65%