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
2019-05-216.126.176.116.120.16%0.00%0.00%82,443,000505,995,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.096.156.096.110.49%-0.11%-0.81%73,874,400451,883,00080%6.12-0.02%6.13-0.11%6.13-0.08%6.16-0.31%-0.42%
2019-05-176.156.166.076.08-0.98%-0.62%-1.60%103,899,700635,653,00097%6.12-0.38%6.13-0.07%6.13-0.26%6.18-0.48%-0.50%
2019-05-166.146.166.126.14-0.16%-0.02%-1.11%76,975,200472,734,00071%6.14-0.02%6.14-0.02%6.15-0.02%6.21-0.39%-0.50%
2019-05-156.136.186.126.150.65%0.13%-1.33%79,377,500487,543,00068%6.140.28%6.14-0.26%6.15-0.18%6.23-0.26%-0.50%
2019-05-146.106.176.106.11-0.49%-0.24%-2.22%93,472,900572,565,00076%6.13-0.36%6.15-0.13%6.16-0.44%6.25-0.41%-0.50%
2019-05-136.156.176.126.14-0.81%-0.11%-2.15%63,565,300390,706,00051%6.15-0.53%6.16-0.23%6.19-0.35%6.28-0.33%-0.47%
2019-05-106.156.226.106.191.14%0.16%-1.68%108,231,900668,823,00083%6.180.50%6.18-0.39%6.21-0.61%6.30-0.41%-0.44%
2019-05-096.186.216.106.12-1.13%-0.47%-3.20%101,375,400623,383,00078%6.15-0.79%6.20-0.53%6.25-0.61%6.32-0.66%-0.41%
2019-05-086.196.246.176.19-0.80%-0.13%-2.73%97,293,000603,019,00071%6.20-0.75%6.23-0.80%6.29-0.30%6.36-0.52%-0.36%
2019-05-076.256.286.216.240.16%-0.08%-2.45%112,336,000701,580,00082%6.250.10%6.28-0.49%6.31-0.41%6.40-0.45%-0.30%
2019-05-066.316.326.166.23-2.66%-0.14%-3.05%217,366,0001,356,246,000161%6.24-2.41%6.31-0.71%6.33-0.82%6.43-1.05%-0.23%
2019-04-306.386.446.346.400.31%0.11%-1.45%119,318,800762,769,00091%6.390.55%6.36-0.08%6.38-0.27%6.49-0.52%-0.10%
2019-04-296.306.416.296.381.59%0.35%-2.27%145,706,000926,345,00093%6.360.47%6.36-0.44%6.40-0.76%6.53-0.35%-0.01%
2019-04-266.366.396.286.28-1.57%-0.76%-4.14%134,377,200850,393,00082%6.33-1.25%6.39-0.87%6.45-0.91%6.55-0.26%0.06%
2019-04-256.446.456.376.38-0.93%-0.44%-2.86%120,869,600774,566,00077%6.41-0.61%6.45-0.92%6.51-0.61%6.57-0.14%0.12%
2019-04-246.506.506.366.44-0.46%-0.11%-2.08%109,638,100706,882,00070%6.45-0.71%6.51-0.79%6.55-0.77%6.58-0.05%0.15%
2019-04-236.506.526.476.47-0.46%-0.35%-1.67%100,028,700649,499,00063%6.49-0.95%6.56-0.52%6.60-0.23%6.58-0.09%0.18%
2019-04-226.636.646.496.50-1.96%-0.84%-1.31%160,893,6001,054,699,00099%6.56-1.04%6.59-0.75%6.61-0.06%6.59-0.17%0.23%
2019-04-196.616.686.586.630.30%0.09%0.50%109,920,200728,128,00065%6.620.00%6.640.24%6.620.17%6.600.11%0.31%
2019-04-186.646.666.606.61-0.45%-0.21%0.30%89,621,300593,661,00050%6.62-0.59%6.630.17%6.610.18%6.590.18%0.33%
2019-04-176.686.716.636.64-0.75%-0.35%0.94%197,838,9001,318,172,000108%6.660.83%6.620.44%6.600.44%6.580.29%0.31%
2019-04-166.466.706.456.692.92%1.24%2.00%347,550,8002,296,553,000195%6.610.32%6.590.57%6.570.26%6.560.34%0.28%
2019-04-156.596.646.506.50-0.15%-1.32%-0.57%210,727,3001,387,960,000129%6.591.40%6.550.60%6.55-0.32%6.540.40%0.25%
2019-04-126.496.546.456.510.31%0.22%-0.02%77,563,700503,873,00049%6.50-0.34%6.51-0.44%6.57-0.02%6.510.31%0.18%
2019-04-116.526.596.466.49-0.61%-0.43%-0.02%115,520,200752,980,00073%6.520.09%6.54-0.77%6.570.17%6.490.22%0.11%
2019-04-106.556.566.486.53-0.46%0.28%0.82%142,995,600931,228,00093%6.51-1.05%6.59-0.08%6.560.12%6.480.25%0.06%
2019-04-096.616.636.536.56-0.76%-0.32%1.53%153,707,3001,011,608,000104%6.58-0.90%6.600.46%6.550.37%6.460.40%0.01%
2019-04-086.606.736.546.610.76%-0.47%2.72%252,269,0001,675,285,000174%6.641.41%6.571.05%6.531.10%6.440.59%-0.05%
2019-04-046.506.596.496.560.00%0.17%2.55%199,301,8001,305,294,000151%6.551.36%6.500.59%6.460.99%6.400.28%-0.11%