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
2022-12-073.583.603.553.56-0.56%-0.34%1.19%66,856,600238,799,00087%3.57-0.06%3.560.51%3.550.26%3.520.29%0.22%
2022-12-063.543.593.543.580.85%0.17%2.05%69,548,400248,563,00087%3.570.93%3.540.48%3.540.40%3.510.34%0.21%
2022-12-053.513.563.503.551.72%0.25%1.54%82,021,700290,416,000100%3.541.09%3.530.14%3.520.51%3.500.37%0.20%
2022-12-023.513.523.493.49-0.57%-0.37%0.20%49,974,100175,047,00061%3.50-0.60%3.520.03%3.50-0.06%3.480.20%0.15%
2022-12-013.543.563.503.51-0.28%-0.40%0.98%67,187,700236,786,00080%3.52-0.20%3.520.57%3.510.26%3.480.20%0.14%
2022-11-303.533.563.513.520.00%-0.31%1.47%80,609,100284,598,000100%3.530.60%3.500.14%3.500.32%3.470.20%0.13%
2022-11-293.463.553.463.522.03%0.28%1.68%106,445,700373,639,000140%3.511.56%3.500.40%3.490.40%3.460.17%0.14%
2022-11-283.503.513.443.45-1.99%-0.17%-0.17%82,844,800286,350,000115%3.46-1.51%3.48-0.12%3.470.26%3.46-0.03%0.17%
2022-11-253.463.533.453.521.44%0.31%1.82%104,380,900366,268,000150%3.511.18%3.490.66%3.460.58%3.460.32%0.22%
2022-11-243.473.483.453.470.29%0.06%0.70%65,528,300227,247,00099%3.47-0.12%3.460.52%3.440.18%3.450.12%0.23%
2022-11-233.473.513.443.460.00%-0.35%0.52%102,388,800355,534,000167%3.470.73%3.440.61%3.440.32%3.440.23%0.22%
2022-11-223.403.473.403.461.47%0.38%0.76%89,258,800307,672,000166%3.451.35%3.420.32%3.43-0.06%3.430.18%0.22%
2022-11-213.403.433.373.410.29%0.26%-0.53%74,066,600251,888,000141%3.40-0.41%3.41-0.44%3.43-0.52%3.43-0.06%0.23%
2022-11-183.433.433.403.40-0.87%-0.44%-0.87%71,203,700243,126,000140%3.42-0.35%3.43-0.72%3.45-0.17%3.430.03%0.26%
2022-11-173.443.453.413.43-0.58%0.09%0.03%42,431,100145,417,00081%3.43-0.78%3.45-0.40%3.450.06%3.430.18%0.28%
2022-11-163.473.483.443.45-0.86%-0.12%0.79%31,021,300107,142,00058%3.45-0.46%3.470.26%3.450.17%3.420.26%0.25%
2022-11-153.453.493.443.480.87%0.29%1.93%55,614,900192,977,00097%3.470.00%3.460.44%3.440.47%3.410.47%0.23%
2022-11-143.453.493.443.450.29%-0.58%1.53%66,726,700231,511,000112%3.471.14%3.440.76%3.430.50%3.400.50%0.16%
2022-11-113.413.463.413.441.47%0.26%1.75%61,638,500211,511,000106%3.431.18%3.420.41%3.410.12%3.380.36%0.08%
2022-11-103.393.403.383.390.00%-0.03%0.62%23,942,90081,188,00042%3.39-0.27%3.40-0.12%3.410.18%3.370.09%0.02%
2022-11-093.413.423.393.39-0.59%-0.29%0.71%23,245,30079,035,00040%3.40-0.18%3.41-0.12%3.400.21%3.370.15%-0.01%
2022-11-083.413.423.393.410.00%0.12%1.46%70,815,500241,212,000119%3.41-0.06%3.410.32%3.390.50%3.360.33%-0.05%
2022-11-073.423.433.403.41-0.58%0.06%1.79%57,638,800196,424,00099%3.41-0.21%3.400.38%3.380.51%3.350.24%-0.11%
2022-11-043.373.433.373.431.48%0.44%2.63%86,060,600293,876,000140%3.421.37%3.390.95%3.360.69%3.340.21%-0.18%
2022-11-033.373.383.363.380.30%0.33%1.35%59,771,500201,370,000100%3.370.09%3.350.60%3.340.27%3.34-0.09%-0.20%
2022-11-023.343.393.333.370.60%0.12%0.96%76,651,200258,042,000127%3.371.05%3.330.63%3.330.36%3.340.00%-0.20%
2022-11-013.303.353.293.351.52%0.57%0.36%78,943,800262,955,000140%3.331.28%3.310.27%3.320.24%3.34-0.18%-0.21%
2022-10-313.293.313.273.300.30%0.33%-1.32%49,154,300161,674,00091%3.29-0.51%3.30-0.39%3.31-0.33%3.34-0.33%-0.20%
2022-10-283.323.333.283.29-0.90%-0.48%-1.94%44,816,200148,164,00084%3.31-0.51%3.320.03%3.32-0.42%3.36-0.27%-0.19%
2022-10-273.313.333.313.320.00%-0.09%-1.31%31,895,100105,994,00060%3.32-0.03%3.32-0.18%3.33-0.42%3.36-0.15%-0.19%