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
2019-07-235.975.995.965.980.17%0.03%-0.18%35,023,700209,361,00081%5.98-0.20%5.990.08%5.98-0.07%5.99-0.02%-0.51%
2019-07-226.016.025.965.97-0.50%-0.33%-0.37%48,453,900290,243,000110%5.99-0.13%5.980.07%5.990.03%5.99-0.08%-0.55%
2019-07-195.976.025.966.000.67%0.03%0.05%45,011,100269,958,00093%6.000.65%5.980.03%5.98-0.13%6.00-0.30%-0.61%
2019-07-185.965.985.945.960.00%0.02%-0.91%35,962,800214,315,00067%5.96-0.34%5.98-0.13%5.99-0.12%6.02-1.39%-0.63%
2019-07-175.986.005.965.96-0.67%-0.32%-2.30%35,791,500213,994,00058%5.98-0.37%5.99-0.28%6.000.00%6.10-0.91%-0.48%
2019-07-166.016.025.996.00-0.17%-0.02%-2.53%28,333,000170,037,00042%6.000.30%6.000.02%6.000.05%6.16-0.61%-0.37%
2019-07-156.016.045.936.01-0.33%0.45%-2.97%69,226,200414,204,00093%5.98-0.80%6.00-0.08%6.00-0.18%6.19-0.77%-0.29%
2019-07-125.996.065.996.030.67%-0.02%-3.40%51,573,100311,035,00067%6.030.53%6.010.28%6.01-0.40%6.24-0.35%-0.20%
2019-07-116.006.035.985.990.17%-0.15%-4.37%39,816,800238,848,00051%6.000.30%5.99-0.20%6.03-2.11%6.26-0.38%-0.16%
2019-07-106.006.005.965.980.00%-0.02%-4.90%37,246,400222,780,00046%5.98-0.12%6.00-0.71%6.16-1.25%6.29-0.29%-0.11%
2019-07-096.016.025.965.98-0.33%-0.13%-5.17%47,691,000285,591,00059%5.99-0.52%6.05-2.70%6.24-0.94%6.31-0.40%-0.07%
2019-07-086.076.095.986.00-1.48%-0.32%-5.23%89,469,700538,499,000106%6.02-1.33%6.21-2.11%6.30-1.19%6.33-0.66%-0.01%
2019-07-056.136.136.086.09-0.08%-0.16%-4.44%89,774,300547,647,000112%6.10-0.31%6.35-1.54%6.37-0.83%6.37-0.55%0.08%
除权分界线,2019年07月05日,10股派3.450元(以下数据已经复权)
2019-07-046.136.156.096.10-0.33%-0.39%-4.88%109,627,300708,624,000141%6.120.26%6.450.28%6.430.27%6.410.14%0.17%
2019-07-036.096.146.076.120.33%0.20%-4.44%93,409,000602,270,000113%6.100.44%6.430.42%6.410.27%6.400.17%0.20%
2019-07-026.086.106.066.100.33%0.31%-4.59%84,664,800543,619,000103%6.080.10%6.400.19%6.390.22%6.390.14%0.22%
2019-07-016.076.096.056.081.17%0.08%-4.77%96,311,600617,830,000121%6.071.22%6.390.41%6.380.13%6.380.17%0.23%
2019-06-286.036.035.986.01-0.17%0.13%-5.70%49,588,700314,503,00065%6.00-0.71%6.36-0.13%6.37-0.20%6.370.08%0.24%
2019-06-276.026.076.016.020.33%-0.41%-5.47%61,991,400395,790,00079%6.040.48%6.37-0.05%6.38-0.08%6.360.13%0.26%
2019-06-266.016.045.996.000.00%-0.27%-5.66%37,931,800241,077,00049%6.01-0.18%6.37-0.24%6.390.06%6.360.10%0.26%
2019-06-256.076.085.996.00-1.15%-0.45%-5.58%83,376,100530,870,000106%6.02-0.51%6.39-0.16%6.390.11%6.350.17%0.27%
2019-06-246.056.076.046.070.33%0.20%-4.31%54,056,500345,879,00068%6.05-0.03%6.400.19%6.380.17%6.340.22%0.29%
2019-06-216.076.096.046.05-0.17%-0.17%-4.41%110,774,800709,010,000135%6.060.03%6.390.33%6.370.33%6.320.33%0.29%
2019-06-206.006.145.996.061.00%0.03%-3.93%156,113,100998,834,000201%6.050.75%6.370.66%6.350.57%6.300.51%0.27%
2019-06-196.036.045.986.000.50%-0.22%-4.40%89,138,600566,270,000129%6.010.89%6.320.40%6.310.35%6.270.30%0.23%
2019-06-185.945.985.945.970.51%0.17%-4.59%56,438,800355,573,00086%5.96-0.03%6.300.11%6.290.11%6.250.32%0.20%
2019-06-175.955.995.945.94-0.17%-0.37%-4.77%57,033,300359,400,00081%5.960.08%6.290.19%6.280.19%6.230.21%0.18%
2019-06-145.996.005.935.950.17%-0.12%-4.41%72,574,800456,980,000104%5.950.37%6.280.16%6.270.30%6.220.27%0.16%
2019-06-135.935.965.915.940.17%0.08%-4.31%54,187,000340,000,00079%5.930.22%6.270.18%6.250.21%6.200.19%0.13%
2019-06-125.925.945.915.930.00%0.14%-4.28%54,091,600338,748,00077%5.92-0.17%6.260.27%6.240.24%6.190.18%0.11%