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
2022-08-1713.4413.6813.3613.580.97%0.17%-0.11%18,503,800250,854,000111%13.560.67%13.51-0.54%13.620.06%13.60-0.02%-0.12%
2022-08-1613.5513.6313.3813.45-0.81%-0.13%-1.08%15,535,200209,217,00098%13.47-0.24%13.58-0.59%13.61-0.04%13.60-0.01%-0.14%
2022-08-1513.5613.7413.3613.56-2.02%0.45%-0.28%26,913,100363,298,000167%13.50-2.39%13.66-0.31%13.61-0.04%13.60-0.32%-0.19%
2022-08-1213.8013.9513.7113.84-0.22%0.07%1.46%15,878,400219,591,000111%13.830.80%13.700.71%13.62-0.06%13.640.01%-0.14%
2022-08-1113.4813.9413.4013.873.97%1.09%1.69%29,992,200411,498,000217%13.722.66%13.611.50%13.630.53%13.64-0.08%-0.12%
2022-08-1013.3613.4613.2913.34-0.15%-0.19%-2.28%7,333,60098,014,00060%13.37-0.32%13.41-1.49%13.56-0.17%13.65-0.20%-0.09%
2022-08-0913.4213.5213.3613.36-0.37%-0.36%-2.32%8,222,600110,247,00067%13.41-0.14%13.61-0.06%13.580.00%13.68-0.18%-0.07%
2022-08-0813.4813.5513.3713.41-0.67%-0.13%-2.13%13,914,500186,836,000117%13.431.13%13.62-0.38%13.58-0.62%13.70-0.26%-0.07%
除权分界线,2022年08月08日,10股派5.400元(以下数据已经复权)
2022-08-0513.0313.5112.9413.504.25%1.68%-1.73%19,996,000276,286,000186%13.282.66%13.671.19%13.660.06%13.740.10%-0.06%
2022-08-0412.8613.0612.8512.950.62%0.13%-5.63%9,445,300127,255,00096%12.93-0.62%13.51-0.91%13.66-0.63%13.72-0.23%-0.08%
2022-08-0312.9513.2612.8612.87-0.54%-1.10%-6.43%9,481,000128,495,00099%13.010.39%13.63-0.67%13.74-0.31%13.76-0.26%-0.07%
2022-08-0213.1013.2412.7912.94-3.14%-0.18%-6.17%18,607,000251,242,000197%12.96-3.02%13.72-1.51%13.78-0.84%13.79-0.47%-0.06%
2022-08-0113.3613.4813.1113.360.00%-0.05%-3.58%11,497,500159,898,000136%13.37-0.10%13.940.09%13.900.24%13.860.20%-0.04%
2022-07-2913.4013.4913.2913.36-0.22%-0.15%-3.39%10,194,900141,918,000121%13.38-0.42%13.920.26%13.870.27%13.830.20%-0.10%
2022-07-2813.3813.5013.3713.390.60%-0.35%-2.99%10,885,700152,149,000125%13.441.08%13.890.86%13.830.39%13.800.17%-0.17%
2022-07-2713.2413.3413.2113.310.53%0.13%-3.40%6,315,40087,358,00073%13.290.48%13.770.14%13.78-0.18%13.78-0.02%-0.24%
2022-07-2613.1713.3113.1313.240.53%0.08%-3.92%5,467,20075,284,00058%13.230.55%13.75-0.09%13.80-0.04%13.78-0.14%-0.30%
2022-07-2513.2413.2513.0913.17-0.45%0.09%-4.56%5,895,50080,758,00058%13.16-0.55%13.76-0.54%13.810.08%13.80-0.10%-0.33%
2022-07-2213.2113.3513.1313.230.30%-0.01%-4.22%8,341,100114,863,00079%13.23-0.23%13.84-0.07%13.800.11%13.81-0.14%-0.36%
2022-07-2113.3613.3613.1913.19-1.12%-0.54%-4.64%7,551,600104,227,00070%13.26-1.03%13.850.30%13.780.03%13.83-0.14%-0.38%
2022-07-2013.3913.4913.3213.34-0.15%-0.45%-3.70%7,665,900106,866,00069%13.401.01%13.800.42%13.780.09%13.85-0.12%-0.39%
2022-07-1913.2413.3813.1713.360.83%0.71%-3.66%10,550,800145,664,00088%13.270.74%13.750.08%13.77-0.20%13.87-0.34%-0.39%
2022-07-1813.0513.2712.9713.252.08%0.62%-4.78%11,512,000157,803,00090%13.17-0.15%13.73-0.28%13.79-0.23%13.92-0.37%-0.36%
2022-07-1513.2613.3612.9412.98-2.04%-1.58%-7.06%13,947,300191,475,000106%13.19-0.36%13.77-0.54%13.83-0.38%13.97-0.51%-0.34%
2022-07-1413.2113.3313.1613.250.00%0.11%-5.61%9,245,500127,366,00069%13.24-0.32%13.85-0.21%13.88-0.30%14.04-0.49%-0.29%
2022-07-1313.3113.3913.2013.25-0.53%-0.22%-6.07%12,580,600173,848,00089%13.28-0.79%13.88-0.38%13.92-0.32%14.11-0.64%-0.30%
2022-07-1213.3913.5213.2913.32-0.15%-0.48%-6.18%13,075,300182,065,00086%13.380.31%13.93-0.20%13.96-0.45%14.20-0.42%-0.43%
2022-07-1113.3513.4113.3013.34-0.45%-0.02%-6.43%10,403,700144,432,00065%13.34-0.74%13.96-0.31%14.03-0.41%14.26-0.45%-0.36%
2022-07-0813.4513.5513.3713.40-0.07%-0.31%-6.44%10,057,900140,634,00058%13.44-0.16%14.00-0.50%14.09-0.47%14.32-0.32%-0.28%
2022-07-0713.4913.5413.4013.410.00%-0.39%-6.67%11,359,000159,059,00060%13.46-0.05%14.07-0.40%14.15-0.60%14.37-0.22%-0.21%