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
2021-01-155.215.355.215.240.96%-0.76%0.73%204,543,9001,079,988,000200%5.281.60%5.231.16%5.210.54%5.200.35%0.08%
2021-01-145.185.235.165.190.00%-0.13%0.12%101,894,200529,531,000112%5.200.45%5.170.04%5.180.06%5.180.06%0.04%
2021-01-135.195.205.155.190.00%0.31%0.17%95,248,300492,818,000111%5.170.49%5.17-0.19%5.18-0.04%5.180.00%0.03%
2021-01-125.165.195.135.190.78%0.80%0.17%89,283,500459,711,000109%5.15-0.73%5.18-0.19%5.18-0.08%5.18-0.04%0.03%
2021-01-115.215.235.155.15-1.15%-0.71%-0.64%114,780,600595,382,000146%5.19-0.38%5.190.00%5.190.00%5.180.04%0.01%
2021-01-085.205.245.185.210.19%0.06%0.56%98,886,700514,857,000139%5.210.48%5.190.25%5.190.04%5.180.14%-0.02%
2021-01-075.215.225.155.200.19%0.35%0.50%89,178,700462,144,000131%5.18-0.06%5.18-0.04%5.190.06%5.170.12%-0.07%
2021-01-065.165.215.165.190.39%0.10%0.43%70,155,100363,752,000108%5.190.29%5.18-0.10%5.180.06%5.170.08%-0.15%
2021-01-055.195.205.155.17-0.58%0.00%0.12%83,085,100429,518,000125%5.17-0.39%5.190.02%5.180.02%5.160.00%-0.19%
2021-01-045.215.225.165.200.00%0.19%0.70%86,280,600447,773,000134%5.19-0.19%5.190.16%5.180.12%5.160.02%-0.21%
2020-12-315.175.225.155.200.58%0.00%0.72%80,366,800417,902,000131%5.200.91%5.180.33%5.170.27%5.160.04%-0.24%
2020-12-305.165.175.135.170.19%0.33%0.17%49,522,000255,196,00082%5.15-0.23%5.16-0.08%5.160.14%5.16-0.10%-0.28%
2020-12-295.165.185.155.160.00%-0.10%-0.12%48,867,000252,400,00080%5.170.08%5.160.14%5.150.08%5.17-0.04%-0.29%
2020-12-285.185.185.145.16-0.39%-0.02%-0.15%60,780,000313,679,00095%5.16-0.12%5.160.27%5.15-0.06%5.17-0.17%-0.32%
2020-12-255.165.185.155.180.78%0.25%0.06%47,291,800244,361,00071%5.170.43%5.140.10%5.15-0.12%5.18-0.31%-0.35%
2020-12-245.135.175.125.140.39%-0.10%-1.02%62,517,800321,624,00085%5.150.47%5.14-0.19%5.16-0.17%5.19-0.35%-0.32%
2020-12-235.135.145.115.120.00%-0.02%-1.75%59,984,400307,197,00079%5.12-0.49%5.15-0.41%5.17-0.25%5.21-0.65%-0.27%
2020-12-225.175.185.125.12-0.97%-0.51%-2.38%85,745,800441,250,000103%5.15-0.56%5.17-0.35%5.18-0.21%5.25-0.34%-0.18%
2020-12-215.195.205.155.17-0.58%-0.10%-1.77%64,786,700335,281,00078%5.18-0.44%5.19-0.17%5.19-0.27%5.26-0.21%-0.14%
2020-12-185.215.235.175.20-0.38%0.04%-1.40%55,477,700288,375,00064%5.200.15%5.200.12%5.20-0.40%5.27-0.25%-0.10%
2020-12-175.195.235.165.220.58%0.58%-1.27%64,897,500336,836,00070%5.19-0.19%5.19-0.35%5.22-0.46%5.29-0.34%-0.06%
2020-12-165.195.225.185.190.19%-0.19%-2.17%53,865,300280,090,00056%5.200.31%5.21-0.54%5.25-0.78%5.31-0.26%-0.01%
2020-12-155.235.235.175.18-0.77%-0.08%-2.61%79,657,000412,958,00078%5.18-0.99%5.24-0.74%5.29-0.43%5.32-0.34%0.05%
2020-12-145.245.295.215.220.58%-0.31%-2.19%82,644,500432,727,00075%5.24-0.70%5.28-0.98%5.31-0.19%5.34-0.49%0.12%
2020-12-115.325.355.195.19-2.08%-1.57%-3.23%114,968,700606,223,00087%5.27-0.87%5.33-0.39%5.32-0.28%5.360.06%0.27%
2020-12-105.375.385.285.30-1.12%-0.36%-1.12%79,535,100423,081,00057%5.32-1.13%5.350.15%5.34-0.22%5.360.09%0.31%
2020-12-095.355.405.345.360.75%-0.37%0.09%131,917,900709,654,00097%5.381.01%5.340.32%5.35-0.02%5.360.26%0.30%
2020-12-085.305.345.285.320.76%-0.11%-0.39%81,815,000435,772,00061%5.330.53%5.32-0.36%5.35-0.15%5.340.09%0.28%
2020-12-075.355.365.265.28-1.49%-0.34%-1.05%98,016,600519,308,00072%5.30-0.82%5.34-0.54%5.36-0.59%5.340.15%0.27%
2020-12-045.385.385.305.360.00%0.34%0.60%113,652,400607,116,00083%5.34-0.82%5.37-0.15%5.390.32%5.330.15%0.26%