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:
民生银行( 600016.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
2020-02-175.885.975.875.961.19%0.62%1.71%80,435,300476,446,000112%5.920.85%5.900.31%5.900.27%5.860.91%-0.39%
2020-02-145.845.895.845.890.51%0.29%1.43%42,512,300249,662,00049%5.870.03%5.88-0.17%5.880.07%5.81-0.63%-0.77%
2020-02-135.905.915.855.86-0.68%-0.19%0.27%51,979,800305,198,00055%5.87-0.29%5.890.05%5.880.00%5.84-0.43%-0.76%
2020-02-125.895.915.865.900.00%0.20%0.53%49,723,600292,779,00052%5.89-0.25%5.890.20%5.880.10%5.87-0.41%-0.73%
2020-02-115.885.935.875.900.68%-0.05%0.12%55,660,300328,580,00057%5.900.65%5.870.10%5.870.55%5.89-0.32%-0.70%
2020-02-105.855.885.845.86-0.51%-0.09%-0.88%55,323,500324,468,00057%5.870.15%5.870.07%5.841.07%5.91-0.35%-0.67%
2020-02-075.875.895.825.89-0.34%0.58%-0.72%69,093,400404,605,00072%5.86-0.34%5.860.58%5.78-0.94%5.93-0.37%-0.65%
2020-02-065.895.925.835.911.20%0.58%-0.76%87,386,900513,475,00094%5.880.34%5.831.46%5.83-0.58%5.96-0.47%-0.62%
2020-02-055.855.905.785.840.17%-0.27%-2.39%86,699,000507,675,00097%5.861.21%5.75-1.26%5.87-0.71%5.98-0.68%-0.57%
2020-02-045.705.865.655.832.46%0.76%-3.22%146,504,600847,679,000166%5.791.94%5.82-1.32%5.91-1.17%6.02-1.10%-0.49%
2020-02-035.575.815.575.69-6.41%0.25%-6.58%225,712,2001,281,137,000280%5.68-7.42%5.90-4.86%5.98-4.00%6.09-2.92%-0.37%
2020-01-236.236.256.086.08-2.88%-0.83%-3.09%117,284,200719,121,000202%6.13-1.98%6.20-1.21%6.23-0.91%6.27-0.60%-0.07%
2020-01-226.266.336.216.260.16%0.08%-0.82%61,125,100382,341,000118%6.26-0.16%6.27-0.25%6.28-0.29%6.31-0.08%-0.01%
2020-01-216.306.316.256.25-1.11%-0.24%-1.06%62,017,500388,513,000118%6.27-0.70%6.29-0.25%6.30-0.46%6.32-0.13%0.01%
2020-01-206.296.326.296.320.48%0.17%-0.08%45,150,800284,872,00087%6.310.13%6.31-0.17%6.33-0.10%6.33-0.03%0.03%
2020-01-176.316.346.276.29-0.16%-0.17%-0.58%44,472,400280,208,00080%6.30-0.06%6.32-0.47%6.34-0.05%6.33-0.10%0.04%
2020-01-166.336.346.296.30-0.32%-0.08%-0.52%39,147,500246,824,00069%6.31-0.54%6.35-0.13%6.34-0.02%6.33-0.13%0.06%
2020-01-156.386.396.326.32-0.94%-0.30%-0.33%45,376,600287,654,00072%6.34-0.61%6.350.10%6.340.16%6.340.05%0.09%
2020-01-146.366.416.356.380.47%0.03%0.66%58,947,000375,956,00093%6.380.63%6.350.35%6.330.14%6.340.13%0.08%
2020-01-136.346.356.326.350.32%0.19%0.32%50,239,700318,438,00078%6.340.30%6.330.24%6.320.02%6.330.10%0.07%
2020-01-106.326.346.306.330.32%0.17%0.09%42,751,300270,127,00064%6.32-0.03%6.31-0.08%6.32-0.13%6.320.06%0.08%
2020-01-096.326.346.306.310.32%-0.17%-0.16%59,926,500378,816,00091%6.320.38%6.32-0.06%6.33-0.22%6.320.08%0.07%
2020-01-086.326.336.266.29-0.63%-0.11%-0.40%69,352,400436,697,000109%6.30-0.60%6.32-0.32%6.34-0.05%6.320.02%0.07%
2020-01-076.326.366.306.330.48%-0.08%0.25%57,401,900363,620,00097%6.340.08%6.34-0.25%6.350.13%6.310.10%0.07%
2020-01-066.326.376.286.30-0.63%-0.47%-0.13%80,216,900507,811,000136%6.33-0.46%6.360.05%6.340.14%6.310.08%0.07%
2020-01-036.376.386.346.34-0.31%-0.30%0.59%59,912,500380,993,000105%6.36-0.25%6.350.30%6.330.25%6.300.08%0.07%
2020-01-026.366.406.356.360.79%-0.24%0.98%104,366,500665,290,000181%6.381.13%6.330.68%6.310.57%6.300.19%0.08%
2019-12-316.306.336.276.310.00%0.10%0.38%52,114,800328,523,00090%6.300.22%6.290.24%6.280.14%6.29-0.03%0.09%
2019-12-306.266.336.246.310.64%0.32%0.35%62,119,000390,732,00095%6.290.11%6.280.26%6.270.06%6.290.06%0.13%
2019-12-276.246.316.246.270.00%-0.21%-0.22%70,011,600439,892,000106%6.280.66%6.260.29%6.26-0.03%6.280.11%0.14%