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
2019-03-256.386.386.286.29-2.02%-0.71%-2.56%152,193,500964,216,000123%6.34-1.54%6.40-0.90%6.44-0.60%6.46-0.17%-0.24%
2019-03-226.466.476.406.42-0.47%-0.22%-0.71%109,114,500702,053,00090%6.43-0.54%6.46-0.39%6.47-0.09%6.47-0.06%-0.16%
2019-03-216.486.506.446.45-0.46%-0.29%-0.31%107,318,200694,224,00083%6.47-0.22%6.49-0.02%6.480.00%6.47-0.48%-0.13%
2019-03-206.486.536.456.48-0.31%-0.05%-0.32%92,081,300596,919,00067%6.48-0.38%6.490.06%6.480.08%6.50-0.48%-0.03%
2019-03-196.546.566.486.50-0.61%-0.12%-0.49%102,490,400667,047,00069%6.510.48%6.480.17%6.480.05%6.53-0.32%0.07%
2019-03-186.456.546.436.541.40%0.97%-0.20%171,412,8001,110,243,000112%6.480.16%6.470.12%6.470.22%6.55-0.74%0.18%
2019-03-156.446.516.436.450.16%-0.26%-2.30%100,313,900648,729,00059%6.47-0.03%6.46-0.09%6.46-0.06%6.60-0.06%0.38%
2019-03-146.446.526.426.440.00%-0.45%-2.51%103,253,200667,925,00057%6.470.17%6.470.26%6.46-0.81%6.61-0.05%0.46%
2019-03-136.466.536.406.44-0.16%-0.28%-2.56%126,317,000815,719,00068%6.46-0.37%6.45-0.14%6.52-0.87%6.61-0.09%0.51%
2019-03-126.466.556.426.450.31%-0.49%-2.49%148,742,500964,196,00074%6.481.01%6.46-1.16%6.57-0.65%6.620.05%0.66%
2019-03-116.386.466.386.430.47%0.20%-2.75%138,115,500886,268,00063%6.42-0.97%6.54-1.43%6.62-1.08%6.610.59%0.82%
2019-03-086.566.566.396.40-3.76%-1.23%-2.63%189,641,3001,228,823,00079%6.48-3.01%6.63-1.21%6.69-0.21%6.570.24%0.92%
2019-03-076.746.746.636.65-1.48%-0.46%1.42%196,368,6001,311,881,00088%6.68-0.88%6.71-0.53%6.700.27%6.560.55%0.91%
2019-03-066.756.816.686.750.00%0.15%3.51%186,045,2001,253,911,00089%6.740.21%6.750.79%6.680.53%6.520.56%0.87%
2019-03-056.726.766.696.750.15%0.36%4.09%150,113,0001,009,632,00076%6.73-0.61%6.700.59%6.650.58%6.490.70%0.83%
2019-03-046.736.926.676.740.75%-0.40%4.66%319,047,4002,158,850,000167%6.772.97%6.661.34%6.611.98%6.441.27%0.78%
2019-03-016.546.716.436.692.45%1.80%5.21%213,152,1001,400,758,000123%6.570.52%6.570.28%6.480.86%6.360.73%0.67%
2019-02-286.546.626.496.53-0.46%-0.12%3.44%137,021,000895,790,00086%6.54-0.71%6.551.52%6.430.74%6.310.51%0.61%
2019-02-276.496.726.466.561.55%-0.38%4.44%284,826,4001,875,500,000188%6.590.87%6.451.67%6.381.40%6.281.41%0.59%
2019-02-266.486.636.446.46-0.31%-1.04%4.29%305,268,4001,992,928,000226%6.533.83%6.352.50%6.292.23%6.191.67%0.47%
2019-02-256.106.556.106.486.75%3.07%6.37%359,938,9002,263,038,000311%6.294.51%6.192.79%6.162.12%6.091.55%0.32%
2019-02-226.006.075.976.071.17%0.90%1.18%99,146,400596,449,000106%6.02-0.15%6.03-0.18%6.030.08%6.000.13%0.18%
2019-02-216.036.065.996.00-0.50%-0.41%0.15%96,808,200583,250,000106%6.03-0.25%6.040.07%6.020.02%5.990.15%0.19%
2019-02-206.056.076.026.030.00%-0.17%0.80%69,634,200420,565,00075%6.04-0.07%6.030.27%6.020.20%5.980.13%0.21%
2019-02-196.036.106.016.03-0.17%-0.23%0.94%121,314,000733,172,000133%6.040.53%6.020.18%6.010.37%5.970.27%0.22%
2019-02-185.986.045.976.041.51%0.47%1.38%95,943,500576,796,000111%6.010.55%6.010.22%5.990.30%5.960.15%0.21%
2019-02-156.006.035.945.95-1.33%-0.49%0.02%78,503,800469,399,00094%5.98-0.71%5.990.18%5.970.15%5.950.17%0.22%
2019-02-146.026.056.006.03-0.17%0.13%1.53%71,325,100429,551,00085%6.020.65%5.980.47%5.960.22%5.940.25%0.24%
2019-02-135.946.065.926.041.68%0.95%1.96%121,941,800729,616,000148%5.980.74%5.950.37%5.950.24%5.920.24%0.23%
2019-02-125.955.965.915.940.00%0.02%0.51%79,603,100472,753,000106%5.940.20%5.93-0.07%5.930.10%5.910.17%0.20%