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
2020-06-0416.4216.4416.2316.25-0.49%-0.26%0.61%40,454,700659,115,00082%16.29-1.27%16.390.18%16.300.15%16.150.03%-0.04%
2020-06-0316.4916.7216.3316.33-0.37%-1.05%1.13%70,046,1001,155,965,000144%16.501.10%16.360.91%16.270.62%16.150.34%-0.04%
2020-06-0216.2016.4416.2016.390.74%0.41%1.85%56,674,500925,110,000123%16.320.46%16.220.33%16.170.50%16.090.15%-0.08%
2020-06-0116.1516.3016.1116.271.06%0.14%1.25%67,301,0001,093,473,000153%16.251.34%16.160.57%16.090.66%16.070.20%-0.14%
2020-05-2916.0516.1115.9716.10-0.31%0.42%0.39%45,709,400732,842,000110%16.03-0.79%16.070.28%15.990.16%16.04-0.02%-0.18%
2020-05-2815.9916.2915.9816.151.25%-0.07%0.69%53,013,000856,748,000134%16.161.18%16.030.98%15.960.00%16.040.09%-0.17%
2020-05-2715.9016.0915.8515.950.57%-0.14%-0.47%32,788,000523,733,00084%15.970.76%15.87-0.03%15.96-0.22%16.03-0.11%-0.17%
2020-05-2615.9015.9115.8015.860.13%0.05%-1.15%31,066,000492,450,00079%15.850.44%15.87-0.68%16.00-0.30%16.04-0.27%-0.13%
2020-05-2515.9515.9515.6815.840.38%0.36%-1.54%32,655,000515,390,00080%15.78-0.93%15.98-0.57%16.04-0.24%16.09-0.38%-0.08%
2020-05-2216.0816.1315.7515.78-2.05%-0.95%-2.28%64,487,1001,027,373,000156%15.93-1.82%16.08-0.65%16.08-0.32%16.15-0.40%-0.02%
2020-05-2116.2416.3416.0916.11-0.56%-0.72%-0.63%40,433,700656,130,000102%16.230.47%16.180.40%16.130.23%16.210.02%0.05%
2020-05-2016.1216.2416.0316.200.50%0.30%-0.06%40,138,900648,281,00099%16.15-0.04%16.120.17%16.10-0.03%16.21-0.12%0.07%
2020-05-1916.2516.3116.0916.120.56%-0.24%-0.67%36,309,800586,690,00084%16.160.76%16.090.20%16.10-0.23%16.23-0.42%0.10%
2020-05-1816.0316.1515.9316.03-0.12%-0.04%-1.64%37,344,400598,849,00081%16.04-0.21%16.06-0.30%16.14-0.54%16.30-0.21%0.19%
2020-05-1516.1216.1516.0116.050.19%-0.12%-1.72%29,467,300473,501,00056%16.070.04%16.10-0.51%16.23-0.34%16.330.09%0.26%
2020-05-1416.2016.2015.9916.02-1.42%-0.27%-1.82%43,447,200697,912,00081%16.06-0.79%16.19-0.85%16.28-0.17%16.320.12%0.25%
2020-05-1316.1816.2716.1316.250.06%0.36%-0.29%31,694,400513,162,00057%16.19-0.77%16.33-0.29%16.31-0.08%16.300.25%0.25%
2020-05-1216.4016.4916.2116.24-0.92%-0.47%-0.11%40,426,000659,634,00072%16.32-0.69%16.370.25%16.32-0.51%16.260.22%0.19%
2020-05-1116.3916.5316.3516.390.12%-0.24%1.04%43,817,500719,942,00080%16.430.39%16.330.24%16.410.07%16.220.30%0.16%
2020-05-0816.2616.5216.2116.371.30%0.02%1.21%49,903,000816,730,00093%16.370.98%16.29-0.71%16.390.32%16.170.26%0.11%
2020-05-0716.3316.3316.1416.16-1.04%-0.30%0.17%48,901,800792,597,00092%16.21-0.56%16.41-0.20%16.340.30%16.130.18%0.05%
2020-05-0616.3316.4516.1816.33-1.74%0.18%1.41%68,618,2001,118,480,000128%16.30-2.38%16.440.33%16.290.53%16.100.21%0.03%
2020-04-3016.5616.8916.5316.620.67%-0.47%3.42%59,744,100997,622,000116%16.701.95%16.391.33%16.211.00%16.070.53%0.01%
2020-04-2916.0016.5515.9816.512.61%0.80%3.28%93,077,8001,524,543,000186%16.382.31%16.171.66%16.051.19%15.990.50%-0.05%
2020-04-2816.0716.0915.8716.090.44%0.50%1.16%47,370,100758,390,000105%16.010.09%15.910.47%15.860.20%15.91-0.02%-0.10%
2020-04-2715.7316.1015.6916.022.56%0.15%0.70%65,979,7001,055,405,000143%16.002.30%15.830.81%15.830.18%15.910.06%-0.11%
2020-04-2415.7415.7415.5715.62-0.57%-0.10%-1.75%39,100,000611,353,00088%15.64-0.71%15.71-0.53%15.80-0.58%15.90-0.30%-0.14%
2020-04-2315.8515.8715.6815.71-0.57%-0.24%-1.49%33,778,400531,943,00075%15.750.01%15.79-0.41%15.89-0.15%15.95-0.14%-0.12%
2020-04-2215.8015.8215.6815.800.00%0.34%-1.06%36,242,300570,713,00082%15.75-0.73%15.86-0.60%15.91-0.26%15.97-0.18%-0.08%
2020-04-2115.8915.9915.7715.800.00%-0.39%-1.23%41,148,100652,687,00093%15.86-0.37%15.95-0.08%15.95-0.19%16.00-0.30%0.00%