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
2020-11-2619.9220.4219.8020.413.29%0.00%0.00%147,540,7002,986,100,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-2520.3020.3519.6619.76-1.59%-1.00%4.10%99,166,5001,979,354,00069%19.96-0.47%19.871.31%19.581.36%18.980.48%0.44%
2020-11-2419.9420.2519.8320.080.70%0.12%6.29%134,749,2002,702,347,00094%20.061.65%19.621.14%19.321.22%18.890.74%0.44%
2020-11-2319.0020.0218.9819.944.84%1.06%6.33%234,556,7004,627,738,000158%19.734.07%19.402.03%19.091.91%18.751.12%0.43%
2020-11-2018.8519.2118.7919.02-1.60%0.33%2.56%130,107,3002,466,596,00093%18.96-1.63%19.010.82%18.731.15%18.550.43%0.33%
2020-11-1919.1819.4519.0519.330.68%0.30%4.68%177,796,7003,426,638,000134%19.272.06%18.862.06%18.520.99%18.470.68%0.24%
2020-11-1818.0219.3818.0119.207.20%1.67%4.68%321,856,7006,078,249,000255%18.896.19%18.483.95%18.341.50%18.340.92%0.17%
2020-11-1717.7318.0017.6217.911.36%0.71%-1.46%78,142,8001,389,704,00070%17.780.58%17.77-0.82%18.07-0.95%18.18-0.14%0.09%
2020-11-1617.8617.8817.6017.67-0.56%-0.07%-2.91%98,215,4001,736,634,00084%17.68-0.79%17.92-1.75%18.24-0.37%18.20-0.06%0.13%
2020-11-1318.3018.3017.6617.77-3.89%-0.29%-2.42%162,757,5002,900,658,000141%17.82-3.95%18.24-1.87%18.31-0.44%18.21-0.14%0.12%
2020-11-1218.5918.6818.4518.49-1.02%-0.34%1.39%61,619,2001,143,299,00057%18.55-0.52%18.590.64%18.390.20%18.240.35%0.18%
2020-11-1118.5218.8318.4218.680.65%0.16%2.80%117,725,2002,195,720,000106%18.650.53%18.471.07%18.350.42%18.170.55%0.20%
2020-11-1018.2818.7618.2618.563.17%0.04%2.69%173,231,5003,213,888,000159%18.552.44%18.270.95%18.280.67%18.070.57%0.17%
2020-11-0918.1718.2917.9117.990.00%-0.67%0.11%101,628,2001,840,571,000100%18.111.04%18.10-0.36%18.150.33%17.970.09%0.15%
2020-11-0618.1018.1117.6917.99-1.05%0.37%0.19%91,057,0001,632,100,00086%17.92-1.89%18.17-0.36%18.090.04%17.96-0.42%0.25%
2020-11-0518.5518.5818.0918.18-0.93%-0.49%0.83%89,105,2001,627,973,00081%18.27-0.08%18.230.77%18.090.53%18.03-0.02%0.39%
2020-11-0418.2018.4518.0518.352.46%0.36%1.76%109,999,4002,011,279,00098%18.280.69%18.090.65%17.990.70%18.030.14%0.48%
2020-11-0318.0518.4517.8817.910.62%-1.37%-0.54%122,337,6002,221,472,000104%18.161.99%17.980.81%17.870.46%18.010.26%0.54%
2020-11-0217.9018.0717.5917.800.00%-0.02%-0.90%100,161,4001,783,255,00084%17.80-0.73%17.830.32%17.79-0.21%17.96-0.17%0.56%
2020-10-3017.9018.2317.6117.800.00%-0.75%-1.06%126,100,1002,261,664,00095%17.941.12%17.780.37%17.82-0.85%17.990.42%0.73%
2020-10-2917.3518.0017.3317.801.60%0.36%-0.65%105,363,5001,868,753,00073%17.740.69%17.71-0.54%17.98-0.55%17.920.56%0.82%
2020-10-2817.8118.0017.4317.52-1.57%-0.53%-1.67%98,473,3001,734,530,00064%17.61-1.05%17.81-1.87%18.08-0.33%17.820.24%0.85%
2020-10-2717.7917.9517.6017.800.11%0.00%0.14%75,528,2001,344,414,00050%17.80-0.86%18.15-0.52%18.130.22%17.780.44%0.85%
2020-10-2618.3618.4517.7017.78-2.95%-0.97%0.46%132,342,6002,376,046,00087%17.95-2.94%18.24-0.06%18.09-0.08%17.701.05%0.83%
2020-10-2318.1918.7518.1018.320.55%-0.96%4.60%146,844,0002,716,366,00094%18.501.42%18.251.46%18.111.29%17.520.97%0.79%
2020-10-2218.3218.5918.0218.220.28%-0.10%5.03%120,689,7002,201,218,00079%18.241.23%17.990.15%17.881.22%17.350.86%0.71%
2020-10-2117.8018.2017.6718.172.08%0.84%5.64%149,187,4002,688,071,00098%18.021.84%17.961.09%17.660.82%17.200.75%0.62%
2020-10-2017.7817.8817.5217.800.74%0.60%4.26%116,541,6002,061,972,00080%17.69-2.03%17.771.09%17.520.70%17.070.47%0.54%
2020-10-1917.9518.3517.6417.670.17%-2.16%3.99%240,130,8004,336,652,000180%18.063.11%17.582.05%17.402.39%16.991.52%0.49%
2020-10-1617.0117.8016.9917.640.00%0.71%5.39%239,888,5004,201,591,000204%17.522.60%17.231.82%16.991.62%16.741.39%0.33%