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
2020-05-285.725.795.715.760.88%0.09%0.16%50,934,800293,112,000117%5.760.63%5.730.39%5.72-0.04%5.75-0.02%-0.11%
2020-05-275.705.745.695.710.18%-0.16%-0.73%44,501,900254,514,000103%5.720.30%5.71-0.05%5.72-0.26%5.75-0.12%-0.11%
2020-05-265.715.725.695.700.00%-0.04%-1.02%39,782,500226,851,00091%5.700.18%5.71-0.35%5.74-0.28%5.76-0.19%-0.08%
2020-05-255.725.725.675.700.35%0.14%-1.21%35,001,800199,223,00078%5.69-0.51%5.73-0.50%5.75-0.28%5.77-0.23%-0.04%
2020-05-225.765.775.675.68-1.39%-0.72%-1.78%70,677,300404,350,000153%5.72-1.16%5.76-0.62%5.77-0.35%5.78-0.28%0.01%
2020-05-215.825.825.765.76-0.69%-0.48%-0.67%32,299,900186,941,00073%5.79-0.16%5.790.02%5.790.09%5.80-0.05%0.05%
2020-05-205.795.825.785.800.00%0.05%-0.03%42,034,100243,666,00090%5.800.04%5.790.12%5.780.04%5.80-0.05%0.07%
2020-05-195.825.825.785.800.35%0.09%-0.09%36,747,000212,947,00070%5.800.12%5.790.16%5.78-0.07%5.81-0.21%0.08%
2020-05-185.775.815.765.780.35%-0.14%-0.64%39,033,000225,905,00068%5.790.19%5.780.00%5.79-0.17%5.82-0.07%0.13%
2020-05-155.785.805.755.76-0.17%-0.29%-1.05%42,768,500247,069,00068%5.780.14%5.78-0.19%5.80-0.19%5.820.07%0.15%
2020-05-145.785.785.765.77-0.35%0.02%-0.81%44,647,600257,554,00069%5.77-0.26%5.79-0.40%5.81-0.17%5.820.05%0.14%
2020-05-135.785.805.765.790.00%0.10%-0.41%45,746,000264,602,00068%5.78-0.43%5.81-0.24%5.82-0.07%5.810.16%0.14%
2020-05-125.825.845.785.79-0.52%-0.33%-0.26%52,036,100302,261,00077%5.81-0.48%5.83-0.05%5.82-0.27%5.810.19%0.11%
2020-05-115.835.875.825.82-0.34%-0.29%0.45%48,828,600285,034,00071%5.840.12%5.830.14%5.840.02%5.790.24%0.07%
2020-05-085.825.855.815.840.69%0.17%1.04%57,168,600333,270,00081%5.830.19%5.82-0.33%5.840.21%5.780.19%0.03%
2020-05-075.845.845.805.80-0.68%-0.33%0.54%54,734,500318,515,00076%5.820.09%5.84-0.02%5.820.19%5.770.14%0.00%
2020-05-065.805.875.785.84-0.85%0.45%1.37%99,955,900581,142,000134%5.81-1.16%5.840.19%5.810.36%5.760.07%-0.01%
2020-04-305.875.915.845.890.34%0.14%2.31%83,403,200490,601,000117%5.880.88%5.830.74%5.790.73%5.760.23%0.00%
2020-04-295.775.875.765.872.09%0.67%2.19%87,767,300511,728,000128%5.831.39%5.790.87%5.750.61%5.740.16%-0.01%
2020-04-285.775.785.715.75-0.17%-0.02%0.26%59,991,000345,035,00091%5.75-0.16%5.740.40%5.720.18%5.74-0.02%-0.02%
2020-04-275.725.785.715.761.05%0.00%0.42%70,661,800406,981,000104%5.761.18%5.710.46%5.710.05%5.740.05%-0.01%
2020-04-245.695.725.655.700.18%0.12%-0.58%61,439,800349,761,00095%5.690.21%5.69-0.05%5.70-0.35%5.73-0.12%-0.01%
2020-04-235.715.715.665.69-0.18%0.16%-0.87%63,564,200361,095,00098%5.68-0.11%5.69-0.35%5.72-0.28%5.74-0.21%0.02%
2020-04-225.705.705.675.700.00%0.23%-0.90%69,386,300394,606,000107%5.69-0.26%5.71-0.61%5.74-0.28%5.75-0.17%0.06%
2020-04-215.735.745.685.70-0.52%-0.04%-1.08%69,903,400398,596,000108%5.70-0.61%5.75-0.36%5.75-0.23%5.76-0.14%0.10%
2020-04-205.795.805.725.73-1.04%-0.12%-0.69%81,635,600468,355,000119%5.74-0.95%5.77-0.28%5.77-0.05%5.770.04%0.16%
2020-04-175.815.825.775.790.17%-0.03%0.38%75,144,000435,242,000115%5.790.31%5.780.23%5.770.12%5.770.19%0.18%
2020-04-165.755.795.745.780.35%0.10%0.40%53,225,500307,328,00082%5.77-0.02%5.770.17%5.76-0.10%5.760.10%0.20%
2020-04-155.775.795.765.76-0.35%-0.26%0.16%55,253,900319,085,00082%5.780.24%5.760.05%5.77-0.02%5.750.05%0.20%
2020-04-145.745.785.715.780.00%0.33%0.56%76,259,800439,363,000103%5.760.58%5.76-0.24%5.77-0.05%5.750.14%0.21%