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
2021-01-265.135.175.125.130.00%-0.27%-1.63%74,459,800383,016,00067%5.140.23%5.15-0.45%5.18-0.42%5.220.00%0.07%
2021-01-255.155.155.125.13-0.19%-0.04%-1.63%84,619,000434,226,00075%5.13-0.62%5.17-0.69%5.21-0.38%5.22-0.06%0.06%
2021-01-225.215.225.145.14-1.34%-0.46%-1.49%112,419,200580,563,00097%5.16-1.13%5.21-0.67%5.23-0.55%5.22-0.10%0.07%
2021-01-215.225.255.205.21-0.19%-0.25%-0.25%81,555,200425,925,00072%5.22-0.36%5.24-0.06%5.250.10%5.220.08%0.09%
2021-01-205.265.295.215.22-0.95%-0.42%0.02%101,989,300534,603,00090%5.24-0.25%5.25-0.32%5.250.19%5.220.08%0.10%
2021-01-195.255.295.215.270.76%0.29%1.05%115,639,000607,675,000105%5.260.31%5.260.25%5.240.33%5.220.15%0.10%
2021-01-185.245.275.215.23-0.19%-0.17%0.44%120,276,600630,139,000113%5.24-0.78%5.250.29%5.220.19%5.210.10%0.08%
2021-01-155.215.355.215.240.96%-0.76%0.73%204,543,9001,079,988,000200%5.281.60%5.231.16%5.210.54%5.200.35%0.08%
2021-01-145.185.235.165.190.00%-0.13%0.12%101,894,200529,531,000112%5.200.45%5.170.04%5.180.06%5.180.06%0.04%
2021-01-135.195.205.155.190.00%0.31%0.17%95,248,300492,818,000111%5.170.49%5.17-0.19%5.18-0.04%5.180.00%0.03%
2021-01-125.165.195.135.190.78%0.80%0.17%89,283,500459,711,000109%5.15-0.73%5.18-0.19%5.18-0.08%5.18-0.04%0.03%
2021-01-115.215.235.155.15-1.15%-0.71%-0.64%114,780,600595,382,000146%5.19-0.38%5.190.00%5.190.00%5.180.04%0.01%
2021-01-085.205.245.185.210.19%0.06%0.56%98,886,700514,857,000139%5.210.48%5.190.25%5.190.04%5.180.14%-0.02%
2021-01-075.215.225.155.200.19%0.35%0.50%89,178,700462,144,000131%5.18-0.06%5.18-0.04%5.190.06%5.170.12%-0.07%
2021-01-065.165.215.165.190.39%0.10%0.43%70,155,100363,752,000108%5.190.29%5.18-0.10%5.180.06%5.170.08%-0.15%
2021-01-055.195.205.155.17-0.58%0.00%0.12%83,085,100429,518,000125%5.17-0.39%5.190.02%5.180.02%5.160.00%-0.19%
2021-01-045.215.225.165.200.00%0.19%0.70%86,280,600447,773,000134%5.19-0.19%5.190.16%5.180.12%5.160.02%-0.21%
2020-12-315.175.225.155.200.58%0.00%0.72%80,366,800417,902,000131%5.200.91%5.180.33%5.170.27%5.160.04%-0.24%
2020-12-305.165.175.135.170.19%0.33%0.17%49,522,000255,196,00082%5.15-0.23%5.16-0.08%5.160.14%5.16-0.10%-0.28%
2020-12-295.165.185.155.160.00%-0.10%-0.12%48,867,000252,400,00080%5.170.08%5.160.14%5.150.08%5.17-0.04%-0.29%
2020-12-285.185.185.145.16-0.39%-0.02%-0.15%60,780,000313,679,00095%5.16-0.12%5.160.27%5.15-0.06%5.17-0.17%-0.32%
2020-12-255.165.185.155.180.78%0.25%0.06%47,291,800244,361,00071%5.170.43%5.140.10%5.15-0.12%5.18-0.31%-0.35%
2020-12-245.135.175.125.140.39%-0.10%-1.02%62,517,800321,624,00085%5.150.47%5.14-0.19%5.16-0.17%5.19-0.35%-0.32%
2020-12-235.135.145.115.120.00%-0.02%-1.75%59,984,400307,197,00079%5.12-0.49%5.15-0.41%5.17-0.25%5.21-0.65%-0.27%
2020-12-225.175.185.125.12-0.97%-0.51%-2.38%85,745,800441,250,000103%5.15-0.56%5.17-0.35%5.18-0.21%5.25-0.34%-0.18%
2020-12-215.195.205.155.17-0.58%-0.10%-1.77%64,786,700335,281,00078%5.18-0.44%5.19-0.17%5.19-0.27%5.26-0.21%-0.14%
2020-12-185.215.235.175.20-0.38%0.04%-1.40%55,477,700288,375,00064%5.200.15%5.200.12%5.20-0.40%5.27-0.25%-0.10%
2020-12-175.195.235.165.220.58%0.58%-1.27%64,897,500336,836,00070%5.19-0.19%5.19-0.35%5.22-0.46%5.29-0.34%-0.06%
2020-12-165.195.225.185.190.19%-0.19%-2.17%53,865,300280,090,00056%5.200.31%5.21-0.54%5.25-0.78%5.31-0.26%-0.01%
2020-12-155.235.235.175.180.00%-0.08%-2.61%79,657,000412,958,00078%5.18-0.99%5.24-0.74%5.29-0.43%5.32-0.34%0.05%