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   2月后解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-0756291.3802.710%1
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
2020-02-1717.7718.1917.6718.152.25%1.07%3.07%86,821,4001,559,142,000132%17.961.76%17.790.79%17.760.66%17.610.83%-0.65%
2020-02-1417.5317.8017.5117.750.97%0.58%1.63%52,585,200927,996,00071%17.650.02%17.65-0.24%17.650.20%17.47-0.92%-0.99%
2020-02-1317.7017.7517.5417.58-0.79%-0.36%-0.27%50,273,800886,979,00063%17.64-0.09%17.690.26%17.610.08%17.63-0.55%-0.97%
2020-02-1217.7417.7517.5617.720.17%0.35%-0.03%43,280,800764,283,00053%17.66-0.53%17.650.33%17.600.17%17.73-0.61%-0.95%
2020-02-1117.6017.8517.5917.690.97%-0.35%-0.81%61,639,2001,094,286,00074%17.751.43%17.590.34%17.570.44%17.83-0.49%-0.94%
2020-02-1017.4617.5617.4317.52-0.51%0.10%-2.24%50,700,300887,372,00061%17.500.08%17.53-0.01%17.490.69%17.92-0.56%-0.92%
2020-02-0717.4717.6417.3917.61-0.28%0.70%-2.29%59,983,5001,048,986,00073%17.49-0.50%17.530.24%17.37-1.51%18.02-0.93%-0.91%
2020-02-0617.6517.7517.4517.660.74%0.48%-2.92%72,349,5001,271,589,00085%17.580.33%17.491.04%17.64-0.92%18.19-0.85%-0.89%
2020-02-0517.5617.6417.3617.53-0.06%0.07%-4.46%88,639,9001,552,796,000104%17.520.71%17.31-2.08%17.80-1.21%18.35-1.07%-0.81%
2020-02-0417.2117.6217.1817.542.51%0.83%-5.43%100,023,3001,739,865,000121%17.401.50%17.68-1.79%18.02-1.52%18.55-1.30%-0.68%
2020-02-0316.8117.6616.8017.11-7.96%-0.16%-8.95%162,905,9002,791,857,000203%17.14-8.54%18.00-4.92%18.29-3.89%18.79-2.59%-0.57%
2020-01-2319.0119.0218.5118.59-2.82%-0.80%-3.63%108,558,7002,034,261,000172%18.74-1.75%18.93-1.27%19.04-1.00%19.29-0.76%-0.32%
2020-01-2219.0219.2318.9319.130.31%0.30%-1.59%55,354,4001,055,727,00095%19.07-0.34%19.17-0.34%19.23-0.50%19.44-0.36%-0.25%
2020-01-2119.3019.3319.0219.07-1.70%-0.35%-2.25%61,075,7001,168,832,00099%19.14-1.10%19.24-0.37%19.32-0.71%19.51-0.44%-0.24%
2020-01-2019.2819.4219.2219.400.78%0.26%-1.00%42,989,600831,844,00071%19.350.43%19.31-0.35%19.46-0.23%19.60-0.36%-0.19%
2020-01-1719.2719.4119.1819.25-0.10%-0.09%-2.12%44,044,300848,597,00069%19.27-0.24%19.38-0.77%19.51-0.27%19.67-0.41%-0.15%
2020-01-1619.5319.6019.1919.27-1.13%-0.22%-2.42%82,735,9001,597,886,000125%19.31-1.19%19.53-0.67%19.56-0.49%19.75-0.70%-0.10%
2020-01-1519.7819.7919.4219.49-1.32%-0.29%-2.00%60,002,2001,172,826,00087%19.55-1.48%19.66-0.17%19.65-0.14%19.89-0.07%0.00%
2020-01-1419.8019.9719.7119.750.25%-0.45%-0.76%53,764,1001,066,673,00079%19.841.18%19.690.30%19.68-0.18%19.900.19%-0.01%
2020-01-1319.6919.7119.5119.700.05%0.47%-0.83%60,018,4001,176,850,00080%19.61-0.09%19.63-0.14%19.72-0.50%19.86-0.20%-0.03%
2020-01-1019.7019.7419.5719.690.05%0.33%-1.08%42,380,800831,766,00056%19.63-0.18%19.66-0.54%19.82-0.47%19.90-0.08%0.03%
2020-01-0919.7719.8019.5719.680.51%0.09%-1.20%66,338,0001,304,307,00089%19.66-0.09%19.77-0.67%19.91-0.72%19.92-0.09%0.05%
2020-01-0819.8519.9419.5319.58-2.05%-0.51%-1.79%88,173,2001,735,241,000123%19.68-1.76%19.90-1.00%20.06-0.17%19.94-0.19%0.10%
2020-01-0720.0020.2519.8619.990.40%-0.21%0.08%56,116,3001,124,204,00085%20.03-0.19%20.10-0.45%20.090.59%19.970.03%0.15%
2020-01-0620.0620.2419.8519.91-1.14%-0.80%-0.29%70,916,5001,423,392,000108%20.07-0.59%20.190.41%19.970.00%19.970.03%0.19%
2020-01-0320.2020.3020.1020.14-0.35%-0.25%0.89%65,929,2001,331,183,000104%20.19-0.38%20.111.07%19.970.23%19.960.12%0.23%
2020-01-0220.0720.4220.0520.212.07%-0.29%1.35%113,002,9002,290,359,000183%20.273.00%19.900.63%19.930.72%19.940.25%0.26%
2019-12-3119.7419.8119.5519.800.20%0.62%-0.45%54,259,2001,067,698,00093%19.680.22%19.77-0.21%19.79-0.25%19.89-0.12%0.29%
2019-12-3019.8019.8419.4419.76-1.00%0.64%-0.77%114,598,8002,250,048,000180%19.63-2.23%19.81-0.70%19.84-0.63%19.91-0.10%0.39%
2019-12-2719.9120.2519.9019.960.00%-0.61%0.14%67,399,8001,353,495,000119%20.081.01%19.950.33%19.960.09%19.930.39%0.44%