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
2023-01-1117.8318.1317.7917.981.12%-0.23%0.55%62,438,5001,125,271,000106%18.020.54%18.01-0.03%18.03-0.11%17.880.25%0.29%
2023-01-1018.0518.1817.7517.78-1.66%-0.81%-0.33%65,541,4001,174,844,000114%17.93-1.02%18.01-0.42%18.050.38%17.840.30%0.25%
2023-01-0918.1218.2018.0018.08-0.11%-0.17%1.66%40,144,000727,010,00074%18.110.40%18.090.02%17.990.41%17.790.33%0.19%
2023-01-0618.0618.1617.9018.100.06%0.34%2.10%52,833,200952,992,00099%18.04-0.38%18.080.71%17.910.47%17.730.33%0.10%
2023-01-0518.1818.2317.9818.090.11%-0.09%2.39%63,723,4001,153,855,000125%18.110.11%17.950.71%17.830.49%17.670.57%0.05%
2023-01-0417.8118.2717.7618.071.69%-0.10%2.86%96,830,0001,751,474,000202%18.092.45%17.831.44%17.740.99%17.571.11%-0.03%
2023-01-0317.5017.8517.3317.771.02%0.65%2.27%77,028,6001,359,925,000162%17.660.40%17.570.21%17.570.52%17.380.20%-0.19%
2022-12-3017.5017.6817.3917.590.86%0.03%1.44%50,305,800884,614,000108%17.591.04%17.540.17%17.480.38%17.34-0.09%-0.23%
2022-12-2917.5217.6417.2917.44-0.97%0.21%0.49%40,888,700711,618,00084%17.40-1.18%17.510.28%17.410.12%17.36-0.09%-0.19%
2022-12-2817.5417.7517.4517.611.03%-0.01%1.38%41,220,200725,929,00085%17.610.61%17.460.66%17.390.63%17.37-0.06%-0.18%
2022-12-2717.3217.6217.3017.431.57%-0.43%0.28%44,548,800779,817,00090%17.511.55%17.340.51%17.280.71%17.38-0.13%-0.19%
2022-12-2617.2517.3917.0517.16-0.52%-0.45%-1.40%38,401,000661,953,00075%17.24-0.10%17.260.30%17.16-0.36%17.40-0.26%-0.16%
2022-12-2317.1617.3717.1417.25-0.06%-0.03%-1.14%34,497,800595,258,00064%17.26-0.13%17.200.47%17.22-0.53%17.45-0.59%-0.09%
2022-12-2217.2617.3617.1817.260.88%-0.10%-1.67%31,519,300544,591,00051%17.281.07%17.12-0.50%17.32-0.24%17.55-0.13%0.03%
2022-12-2117.0117.1816.9417.110.77%0.09%-2.65%37,440,300640,057,00058%17.100.09%17.21-0.87%17.36-0.48%17.58-0.21%0.07%
2022-12-2017.2617.4216.8616.98-2.02%-0.58%-3.59%86,677,3001,480,338,000130%17.08-2.12%17.36-1.11%17.44-0.93%17.61-0.50%0.13%
2022-12-1917.6717.7517.2217.33-1.81%-0.68%-2.10%64,957,4001,133,396,000103%17.45-1.10%17.56-0.48%17.61-0.32%17.70-0.23%0.23%
2022-12-1617.4817.7817.4517.650.51%0.05%-0.52%65,734,5001,159,692,00098%17.640.33%17.64-0.11%17.66-0.61%17.740.33%0.33%
2022-12-1517.6517.7517.4217.56-1.13%-0.14%-0.70%41,954,900737,741,00059%17.58-0.57%17.66-0.16%17.77-0.05%17.68-0.05%0.33%
2022-12-1417.8017.8217.5417.760.34%0.42%0.38%47,397,500838,247,00064%17.69-0.07%17.69-0.74%17.780.04%17.69-0.09%0.39%
2022-12-1317.5217.7917.5117.700.97%0.01%-0.05%52,345,500926,414,00066%17.700.09%17.820.03%17.77-0.04%17.710.13%0.48%
2022-12-1217.9017.9217.4717.53-2.61%-0.87%-0.88%64,181,9001,134,923,00063%17.68-1.54%17.820.01%17.78-0.12%17.690.44%0.66%
2022-12-0917.7918.1417.7218.001.47%0.22%2.23%109,151,5001,960,365,000109%17.961.65%17.810.66%17.801.06%17.610.58%0.58%
2022-12-0817.5817.7917.5117.740.91%0.41%1.34%50,580,100893,638,00050%17.670.01%17.70-0.31%17.61-0.07%17.510.25%0.60%
2022-12-0717.7417.8217.5317.58-1.18%-0.49%0.67%58,930,8001,041,099,00059%17.67-0.46%17.750.92%17.63-0.21%17.460.39%0.61%
2022-12-0617.8017.8917.6417.79-0.67%0.24%2.26%65,130,2001,155,847,00065%17.75-0.31%17.590.01%17.660.15%17.400.54%0.62%
2022-12-0517.6117.9517.5017.912.87%0.61%3.51%106,446,4001,894,933,000107%17.803.05%17.59-0.01%17.640.85%17.300.78%0.59%
2022-12-0217.4917.5917.0517.41-0.68%0.78%1.41%102,971,4001,778,912,000106%17.28-2.48%17.59-0.50%17.490.28%17.170.33%0.54%
2022-12-0118.0118.0617.4817.53-0.96%-1.04%2.44%75,783,8001,342,543,00086%17.72-0.52%17.681.03%17.440.52%17.110.55%0.56%
2022-11-3017.6818.0317.6017.700.00%-0.60%4.01%106,087,9001,889,078,000125%17.811.08%17.501.13%17.351.01%17.020.78%0.55%