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
2019-07-1518.0918.4017.9118.290.61%0.83%0.93%74,449,4001,350,476,000125%18.140.31%18.050.60%17.980.37%18.12-0.44%-0.17%
2019-07-1217.8418.2417.8118.182.19%0.53%-0.12%74,987,4001,356,066,000121%18.081.29%17.940.67%17.91-0.05%18.20-0.08%-0.11%
2019-07-1117.8517.9817.7417.790.40%-0.36%-2.33%47,468,300847,494,00079%17.850.40%17.82-0.13%17.92-0.60%18.22-0.22%-0.11%
2019-07-1017.9317.9517.6417.72-0.56%-0.35%-2.93%40,114,400713,337,00064%17.78-0.24%17.85-0.71%18.03-0.54%18.26-0.13%-0.09%
2019-07-0917.8017.8917.7717.820.17%-0.03%-2.51%41,119,700732,945,00066%17.83-0.37%17.97-0.88%18.12-0.68%18.28-0.07%-0.08%
2019-07-0818.1518.1717.7917.79-2.63%-0.56%-2.74%72,169,0001,291,179,000106%17.89-1.95%18.13-0.98%18.25-1.03%18.29-0.37%-0.09%
2019-07-0518.3218.3318.1818.27-0.11%0.13%-0.48%43,898,500801,027,00067%18.25-0.58%18.31-0.35%18.440.07%18.36-0.29%-0.04%
2019-07-0418.3618.4618.2118.29-0.22%-0.35%-0.66%55,838,3001,024,864,00079%18.350.19%18.38-0.63%18.430.03%18.41-0.17%0.03%
2019-07-0318.4418.4418.2418.33-0.65%0.05%-0.61%55,852,7001,023,231,00071%18.32-0.59%18.490.14%18.420.09%18.440.10%0.10%
2019-07-0218.6018.6018.3118.45-0.75%0.11%0.14%87,208,8001,607,183,000107%18.43-1.22%18.470.14%18.400.39%18.43-0.02%0.11%
2019-07-0118.6318.8018.5118.591.64%-0.36%0.87%93,329,4001,741,232,000121%18.662.56%18.441.15%18.330.32%18.430.13%0.16%
2019-06-2818.3818.4018.0818.29-0.27%0.54%-0.63%51,737,100941,149,00067%18.19-0.77%18.230.09%18.27-0.69%18.41-0.07%0.20%
2019-06-2718.1918.4418.1718.341.21%0.04%-0.43%61,354,3001,124,728,00078%18.331.08%18.22-0.33%18.40-0.35%18.42-0.01%0.26%
2019-06-2618.1718.1918.0818.120.00%-0.09%-1.63%39,045,600708,120,00050%18.14-0.24%18.28-0.97%18.460.13%18.42-0.05%0.29%
2019-06-2518.5918.6018.0018.12-2.21%-0.32%-1.68%101,136,6001,838,595,000127%18.18-1.94%18.46-0.83%18.44-0.36%18.43-0.14%0.31%
2019-06-2418.6118.7018.4218.53-0.11%-0.04%0.40%58,982,4001,093,401,00077%18.54-0.89%18.610.57%18.510.04%18.460.17%0.35%
2019-06-2118.7918.9418.5218.55-1.22%-0.82%0.68%92,894,2001,737,525,000122%18.700.69%18.500.37%18.500.35%18.430.40%0.34%
2019-06-2018.1518.9518.1018.783.70%1.10%2.33%129,043,0002,397,085,000178%18.581.97%18.440.37%18.440.36%18.350.45%0.29%
2019-06-1918.2618.3618.1018.111.74%-0.59%-0.87%97,829,9001,782,275,000147%18.222.34%18.37-0.46%18.37-0.24%18.270.24%0.24%
除权分界线,2019年06月19日,10股派6.900元(以下数据已经复权)
2019-06-1817.8617.8717.7317.800.28%-0.01%-2.33%52,448,600969,893,00086%17.800.02%18.450.21%18.410.14%18.230.49%0.18%
2019-06-1717.6617.9517.6217.750.51%-0.27%-2.13%68,436,2001,265,230,000110%17.800.55%18.410.27%18.390.34%18.140.49%0.10%
2019-06-1417.7417.8017.5717.660.00%-0.23%-2.14%72,177,8001,327,342,000115%17.700.24%18.360.05%18.330.47%18.050.55%0.02%
2019-06-1317.6817.7417.5617.660.00%0.02%-1.61%51,761,800949,689,00081%17.660.02%18.350.30%18.240.45%17.950.33%-0.09%
2019-06-1217.7017.7317.5717.66-0.39%0.04%-1.29%55,752,2001,022,677,00080%17.65-0.11%18.300.62%18.160.64%17.890.08%-0.18%
2019-06-1117.6117.7817.5417.731.37%0.32%-0.82%82,432,5001,513,667,000112%17.671.01%18.190.98%18.041.05%17.880.28%-0.20%
2019-06-1017.2917.6817.2517.491.86%-0.03%-1.88%70,085,2001,274,559,00092%17.501.60%18.011.07%17.860.64%17.830.07%-0.26%
2019-06-0617.2017.2917.1217.170.29%-0.29%-3.62%52,689,000943,642,00071%17.220.14%17.820.61%17.740.39%17.81-0.05%-0.27%
2019-06-0517.1517.3417.0917.120.82%-0.44%-3.94%56,399,7001,008,780,00077%17.201.33%17.710.31%17.680.03%17.82-0.12%-0.27%
2019-06-0417.0117.0216.9216.980.12%0.06%-4.84%52,685,900930,430,00071%16.970.31%17.660.17%17.67-0.47%17.84-0.36%-0.30%
2019-06-0316.8617.0916.8116.960.00%0.25%-5.30%68,381,3001,204,000,00090%16.92-0.56%17.63-0.35%17.76-0.29%17.91-0.27%-0.31%