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:
兴业银行( 601166.SH 上证)
板块 :银行_h   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
2021-03-0824.8624.9723.7223.77-4.15%-1.80%-6.19%115,583,8002,797,688,00091%24.21-1.84%24.77-2.38%25.04-0.62%25.34-0.74%-0.20%
2021-03-0524.9725.2524.1524.80-1.98%0.57%-2.85%108,619,8002,678,407,00084%24.66-3.34%25.37-0.19%25.19-0.17%25.53-0.88%-0.04%
2021-03-0425.6926.1025.0225.30-2.58%-0.83%-1.76%102,221,0002,607,850,00080%25.51-1.08%25.420.62%25.24-0.41%25.75-0.80%0.17%
2021-03-0325.0726.1324.9725.974.42%0.69%0.04%148,336,8003,825,787,000113%25.793.88%25.261.17%25.340.07%25.96-0.31%0.43%
2021-03-0225.1125.3524.3324.87-0.16%0.17%-4.49%109,723,0002,724,086,00080%24.83-0.66%24.97-1.37%25.32-1.16%26.04-0.53%0.59%
2021-03-0125.0025.2824.6824.910.93%-0.33%-4.85%115,828,0002,894,794,00084%24.99-0.18%25.32-0.97%25.62-0.77%26.18-0.50%0.76%
2021-02-2625.8026.2224.3924.68-5.84%-1.43%-6.20%187,009,6004,682,197,000132%25.04-4.72%25.56-2.41%25.82-1.92%26.31-0.37%0.99%
2021-02-2526.0526.6725.7126.211.94%-0.26%-0.75%92,948,6002,442,523,00071%26.281.60%26.190.39%26.33-0.98%26.410.50%1.16%
2021-02-2426.1326.3025.5125.71-2.65%-0.60%-2.15%107,138,2002,771,101,00079%25.87-2.11%26.09-1.41%26.59-0.36%26.280.67%1.17%
2021-02-2325.8126.8925.8126.412.32%-0.05%1.19%119,311,7003,152,548,00088%26.421.65%26.46-1.32%26.68-0.01%26.100.93%1.15%
2021-02-2226.5026.6025.5825.81-3.51%-0.71%-0.19%157,447,7004,092,878,000115%26.00-4.15%26.82-0.77%26.69-0.38%25.860.86%1.05%
2021-02-1927.6027.9926.5326.75-3.53%-1.36%4.34%119,881,7003,251,193,00094%27.12-1.30%27.030.75%26.791.17%25.641.26%0.95%
2021-02-1826.9028.0726.9027.734.09%0.92%9.52%141,972,8003,900,914,000116%27.483.66%26.831.39%26.481.92%25.321.76%0.87%
2021-02-1026.9427.5525.6726.64-0.63%0.51%7.07%143,932,7003,815,055,000118%26.510.26%26.461.28%25.981.80%24.881.29%0.76%
2021-02-0926.6727.0026.0126.810.22%1.41%9.14%119,779,1003,166,723,000101%26.440.04%26.121.80%25.521.91%24.571.17%0.72%
2021-02-0825.7027.0525.3426.753.84%1.22%10.17%153,781,9004,063,949,000135%26.433.56%25.663.00%25.042.36%24.281.78%0.68%
2021-02-0525.0325.9324.8025.764.00%0.94%7.98%139,489,0003,559,678,000124%25.522.72%24.922.37%24.461.79%23.861.39%0.58%
2021-02-0424.4525.3224.3424.770.32%-0.29%5.27%119,274,7002,963,143,000104%24.841.72%24.341.46%24.031.46%23.530.56%0.52%
2021-02-0323.6224.9923.4124.694.66%1.09%5.52%154,176,4003,765,672,000134%24.422.84%23.991.69%23.690.99%23.400.49%0.58%
2021-02-0223.8824.2823.3523.59-1.99%-0.67%1.32%124,474,6002,956,140,000107%23.750.22%23.591.11%23.450.57%23.28-0.08%0.70%
2021-02-0122.9824.3022.7224.074.20%1.58%3.30%127,332,0003,017,249,000107%23.701.83%23.330.34%23.320.96%23.30-0.14%0.95%
2021-01-2923.5023.7022.7923.10-0.43%-0.73%-1.01%103,881,4002,417,301,00076%23.271.30%23.250.28%23.100.51%23.340.51%1.24%
2021-01-2823.1223.3622.5923.20-1.07%1.00%-0.07%111,535,4002,562,095,00068%22.97-2.22%23.190.43%22.98-0.46%23.220.63%1.42%
2021-01-2722.9923.8522.9623.452.63%-0.18%1.64%121,344,3002,850,649,00074%23.492.01%23.091.23%23.09-0.11%23.070.89%1.40%
2021-01-2622.9623.2722.7222.85-0.26%-0.78%-0.07%84,321,5001,941,904,00050%23.031.49%22.81-0.71%23.11-0.75%22.870.74%1.34%
2021-01-2522.8423.1422.2622.91-0.09%0.96%0.93%112,138,4002,544,648,00064%22.69-0.32%22.97-1.21%23.29-0.85%22.700.79%1.28%
2021-01-2223.3323.3322.4122.93-2.05%0.73%1.81%148,197,5003,373,573,00084%22.76-3.21%23.25-1.71%23.490.60%22.520.81%1.25%
2021-01-2123.4523.8023.2223.410.82%-0.47%4.78%111,198,1002,615,378,00066%23.52-0.21%23.66-0.06%23.351.24%22.341.18%1.17%
2021-01-2023.8824.2323.0823.22-2.76%-1.48%5.15%132,146,0003,114,731,00078%23.57-1.10%23.671.64%23.061.43%22.081.71%1.07%
2021-01-1923.9024.2423.4523.880.00%0.21%10.00%148,328,5003,534,848,00089%23.830.84%23.291.98%22.741.75%21.712.41%0.84%