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:
民生银行( 600016.SH 上证)
板块 :银行_h   安邦概念   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
2021-12-033.923.923.903.920.26%0.28%0.49%53,767,400210,159,000114%3.91-0.08%3.910.13%3.900.10%3.900.00%0.00%
2021-12-023.913.923.903.910.00%-0.05%0.23%56,198,300219,839,000119%3.910.23%3.900.28%3.900.08%3.900.05%0.01%
2021-12-013.893.913.883.910.51%0.18%0.28%48,538,000189,429,000107%3.900.28%3.890.10%3.89-0.03%3.900.00%0.01%
2021-11-303.893.903.883.890.00%-0.05%-0.23%41,549,400161,699,00093%3.890.21%3.89-0.08%3.89-0.08%3.90-0.08%0.02%
2021-11-293.883.903.873.890.00%0.15%-0.31%58,854,000228,579,000129%3.88-0.18%3.89-0.21%3.90-0.13%3.90-0.13%0.03%
2021-11-263.903.913.883.89-0.26%-0.03%-0.44%54,858,100213,452,000125%3.89-0.28%3.90-0.18%3.90-0.10%3.91-0.08%0.05%
2021-11-253.913.913.893.90-0.26%-0.05%-0.26%33,940,600132,437,00077%3.90-0.13%3.91-0.03%3.910.03%3.910.03%0.06%
2021-11-243.913.923.903.910.26%0.08%0.03%36,922,000144,271,00077%3.910.00%3.910.00%3.910.00%3.910.08%0.07%
2021-11-233.913.923.903.900.00%-0.18%-0.15%46,227,400180,618,00094%3.910.03%3.910.10%3.91-0.10%3.910.08%0.05%
2021-11-223.923.923.903.90-0.51%-0.15%-0.08%41,569,900162,378,00086%3.91-0.03%3.90-0.05%3.91-0.08%3.900.08%0.03%
2021-11-193.903.933.893.920.77%0.33%0.51%52,538,900205,255,000110%3.910.31%3.91-0.13%3.91-0.05%3.900.08%0.01%
2021-11-183.903.913.893.89-0.26%-0.13%-0.18%37,594,600146,422,00080%3.90-0.41%3.91-0.23%3.910.03%3.900.05%-0.02%
2021-11-173.923.923.903.90-0.51%-0.28%0.13%39,304,200153,724,00082%3.91-0.26%3.92-0.03%3.910.18%3.900.05%-0.04%
2021-11-163.933.943.903.92-0.25%-0.03%0.69%48,945,500191,920,000101%3.92-0.03%3.920.20%3.910.21%3.890.08%-0.05%
2021-11-153.923.943.913.930.51%0.20%1.03%43,907,900172,228,00085%3.920.15%3.910.39%3.900.18%3.890.03%-0.07%
2021-11-123.923.933.903.91-0.26%-0.15%0.54%56,848,600222,613,000106%3.920.36%3.900.28%3.890.26%3.890.05%-0.07%
2021-11-113.883.923.873.921.29%0.46%0.85%73,623,600287,286,000139%3.900.88%3.890.36%3.880.21%3.890.10%-0.08%
2021-11-103.883.883.863.870.00%0.05%-0.33%48,496,900187,572,00090%3.87-0.23%3.87-0.05%3.87-0.13%3.88-0.08%-0.11%
2021-11-093.883.893.873.870.00%-0.18%-0.41%38,271,500148,363,00070%3.880.08%3.870.00%3.88-0.10%3.89-0.13%-0.11%
2021-11-083.883.883.863.870.00%-0.10%-0.54%38,628,000149,653,00068%3.870.08%3.87-0.13%3.88-0.15%3.89-0.13%-0.11%
2021-11-053.873.883.863.870.00%-0.03%-0.67%40,097,800155,215,00069%3.87-0.16%3.88-0.18%3.89-0.08%3.90-0.23%-0.11%
2021-11-043.893.893.873.87-0.26%-0.18%-0.90%50,394,700195,394,00081%3.88-0.28%3.89-0.21%3.890.03%3.91-0.13%-0.09%
2021-11-033.883.903.873.880.00%-0.21%-0.77%44,735,100173,943,00069%3.89-0.03%3.89-0.03%3.89-0.03%3.91-0.05%-0.07%
2021-11-023.923.933.863.88-1.02%-0.23%-0.82%84,305,400327,899,000128%3.89-0.44%3.900.13%3.89-0.23%3.91-0.10%-0.06%
2021-11-013.893.923.883.920.77%0.36%0.10%60,598,700236,700,00096%3.910.39%3.890.08%3.90-0.13%3.92-0.03%-0.04%
2021-10-293.883.903.873.890.26%-0.03%-0.69%52,376,700203,802,00083%3.890.36%3.89-0.33%3.91-0.31%3.92-0.05%-0.03%
2021-10-283.893.903.863.88-0.51%0.08%-1.00%74,625,400289,334,000115%3.88-0.51%3.90-0.56%3.92-0.33%3.92-0.15%-0.02%
2021-10-273.923.933.883.90-0.51%0.08%-0.64%60,733,900236,652,00098%3.90-0.92%3.92-0.46%3.93-0.10%3.93-0.10%-0.02%
2021-10-263.953.963.923.92-0.76%-0.33%-0.23%57,359,200225,601,00095%3.93-0.18%3.940.03%3.930.05%3.93-0.08%0.02%
2021-10-253.943.953.923.950.00%0.25%0.46%46,052,000181,445,00075%3.94-0.10%3.940.15%3.930.10%3.93-0.18%0.02%