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
2020-10-205.395.395.345.35-0.93%-0.09%-0.28%82,940,400444,140,00093%5.36-1.65%5.410.00%5.390.02%5.370.02%-0.10%
2020-10-195.415.515.385.400.19%-0.83%0.67%167,154,000910,236,000200%5.451.08%5.410.78%5.390.58%5.360.41%-0.12%
2020-10-165.345.435.345.390.75%0.06%0.90%124,862,400672,644,000165%5.390.60%5.360.39%5.360.36%5.340.11%-0.19%
2020-10-155.325.395.315.350.38%-0.09%0.26%82,375,200441,089,000116%5.360.53%5.340.00%5.340.13%5.34-0.09%-0.22%
2020-10-145.345.365.315.33-0.19%0.06%-0.21%58,747,200312,968,00085%5.33-0.28%5.340.15%5.330.00%5.34-0.21%-0.23%
2020-10-135.375.375.335.34-0.56%-0.04%-0.22%66,902,700357,393,00094%5.34-0.17%5.340.11%5.330.04%5.35-0.22%-0.22%
2020-10-125.315.395.295.371.32%0.36%0.11%120,768,400646,292,000170%5.350.79%5.330.26%5.330.19%5.36-0.37%-0.21%
2020-10-095.305.335.295.300.00%-0.17%-1.56%89,559,300475,467,000127%5.31-0.09%5.32-0.11%5.32-0.26%5.38-0.30%-0.18%
2020-09-305.325.345.295.300.00%-0.26%-1.85%54,891,600291,701,00081%5.31-0.26%5.32-0.09%5.33-0.37%5.40-0.22%-0.16%
2020-09-295.345.355.305.30-0.56%-0.53%-2.07%41,682,500222,076,00061%5.330.09%5.33-0.24%5.35-0.43%5.41-0.15%-0.15%
2020-09-285.315.345.315.330.38%0.13%-1.66%38,934,600207,256,00057%5.32-0.06%5.34-0.45%5.38-0.43%5.42-0.15%-0.16%
2020-09-255.365.375.295.31-1.12%-0.30%-2.17%84,297,900448,967,000121%5.33-0.71%5.36-0.78%5.40-0.68%5.43-0.29%-0.17%
2020-09-245.415.415.355.37-0.74%0.11%-1.36%68,786,100368,970,000102%5.36-0.87%5.41-0.64%5.44-0.29%5.44-0.20%-0.16%
2020-09-235.425.435.405.41-0.18%-0.02%-0.82%64,037,700346,480,00093%5.41-0.48%5.44-0.42%5.45-0.15%5.46-0.17%-0.15%
2020-09-225.445.475.415.42-0.55%-0.31%-0.81%78,433,800426,474,000111%5.44-0.64%5.46-0.07%5.46-0.07%5.46-0.15%-0.14%
2020-09-215.505.515.455.45-0.91%-0.40%-0.40%64,848,400354,878,00091%5.47-0.06%5.470.06%5.460.06%5.47-0.07%-0.13%
2020-09-185.455.505.435.501.10%0.46%0.44%109,400,000598,947,000148%5.480.48%5.460.18%5.460.13%5.48-0.07%-0.14%
2020-09-175.465.475.445.44-0.55%-0.17%-0.73%59,952,100326,665,00082%5.45-0.22%5.45-0.04%5.45-0.11%5.48-0.16%-0.15%
2020-09-165.465.485.445.470.37%0.16%-0.35%54,098,500295,431,00073%5.460.18%5.460.06%5.46-0.17%5.49-0.13%-0.14%
2020-09-155.455.465.445.450.00%-0.02%-0.84%47,088,300256,696,00059%5.45-0.06%5.45-0.15%5.47-0.18%5.50-0.18%-0.15%
2020-09-145.455.475.445.45-0.18%-0.07%-1.02%51,251,400279,536,00060%5.450.00%5.46-0.26%5.48-0.16%5.51-0.27%-0.16%
2020-09-115.465.475.445.46-0.18%0.11%-1.10%60,747,900331,313,00062%5.45-0.29%5.48-0.27%5.49-0.16%5.52-0.15%-0.19%
2020-09-105.505.505.455.47-0.18%0.00%-1.07%90,140,200493,065,00088%5.47-0.47%5.49-0.20%5.50-0.22%5.53-0.11%-0.19%
2020-09-095.505.515.485.48-0.54%-0.29%-0.99%86,268,300474,104,00086%5.50-0.16%5.50-0.09%5.51-0.15%5.54-0.07%-0.19%
2020-09-085.495.525.485.510.55%0.09%-0.52%82,958,600456,692,00084%5.510.04%5.51-0.15%5.52-0.16%5.54-0.11%-0.18%
2020-09-075.505.525.475.48-0.72%-0.42%-1.17%93,151,500512,656,00094%5.50-0.11%5.51-0.20%5.53-0.38%5.55-0.14%-0.18%
2020-09-045.525.535.505.52-0.18%0.20%-0.59%94,361,200519,878,00097%5.51-0.45%5.53-0.27%5.55-0.14%5.55-0.13%-0.16%
2020-09-035.545.565.525.530.00%-0.07%-0.54%74,763,600413,755,00078%5.530.04%5.54-0.34%5.560.00%5.56-0.11%-0.14%
2020-09-025.555.565.515.53-0.54%-0.04%-0.65%102,254,700565,658,000104%5.53-0.34%5.56-0.13%5.56-0.05%5.57-0.25%-0.13%
2020-09-015.535.585.525.560.00%0.16%-0.36%108,562,400602,582,000109%5.55-0.54%5.570.05%5.56-0.07%5.58-0.30%-0.10%