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:
兴业银行( 601166.SH 上证)
板块 :银行_h   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
2021-01-2622.9623.2722.7222.85-0.26%-0.78%-0.07%84,321,5001,941,904,00050%23.031.49%22.81-0.71%23.11-0.75%22.870.74%1.34%
2021-01-2522.8423.1422.2622.91-0.09%0.96%0.93%112,138,4002,544,648,00064%22.69-0.32%22.97-1.21%23.29-0.85%22.700.79%1.28%
2021-01-2223.3323.3322.4122.93-2.05%0.73%1.81%148,197,5003,373,573,00084%22.76-3.21%23.25-1.71%23.490.60%22.520.81%1.25%
2021-01-2123.4523.8023.2223.410.82%-0.47%4.78%111,198,1002,615,378,00066%23.52-0.21%23.66-0.06%23.351.24%22.341.18%1.17%
2021-01-2023.8824.2323.0823.22-2.76%-1.48%5.15%132,146,0003,114,731,00078%23.57-1.10%23.671.64%23.061.43%22.081.71%1.07%
2021-01-1923.9024.2423.4523.88-1.36%0.21%10.00%148,328,5003,534,848,00089%23.830.84%23.291.98%22.741.75%21.712.41%0.84%
2021-01-1822.7024.3822.6124.216.61%2.45%14.20%288,687,8006,822,133,000168%23.633.70%22.843.34%22.353.05%21.202.75%0.48%
2021-01-1522.5023.3522.2822.716.37%-0.35%10.07%363,573,9008,285,967,000214%22.796.37%22.104.73%21.683.90%20.632.31%0.13%
2021-01-1421.1521.6921.1321.351.18%-0.35%5.87%151,256,7003,240,780,00099%21.431.71%21.101.19%20.871.47%20.170.45%-0.08%
2021-01-1320.7621.2420.6821.101.20%0.17%5.10%145,883,7003,072,996,00098%21.071.47%20.851.23%20.571.98%20.080.25%-0.10%
2021-01-1220.6720.9320.4520.851.66%0.44%4.11%130,693,0002,713,112,00089%20.760.14%20.601.28%20.172.29%20.030.20%-0.08%
2021-01-1120.5820.9720.4620.510.94%-1.07%2.61%160,472,4003,326,798,000112%20.732.35%20.342.78%19.720.91%19.990.43%-0.10%
2021-01-0820.2820.4919.9820.321.09%0.32%2.10%123,398,9002,499,448,00090%20.261.46%19.792.52%19.54-0.37%19.900.06%-0.16%
2021-01-0719.8020.2019.7020.101.88%0.68%1.05%141,100,8002,816,920,000105%19.963.37%19.30-0.06%19.61-0.29%19.890.10%-0.16%
2021-01-0618.8719.7318.8519.734.61%2.15%-0.72%174,279,1003,366,064,000131%19.312.22%19.31-1.56%19.67-1.13%19.87-0.50%-0.21%
2021-01-0519.5219.5418.6418.86-4.02%-0.19%-5.57%234,960,2004,439,477,000182%18.90-4.16%19.62-2.99%19.90-2.15%19.97-1.25%-0.18%
2021-01-0420.3020.3019.5619.65-5.85%-0.33%-2.84%242,679,9004,784,661,000220%19.72-5.67%20.22-2.78%20.33-1.35%20.23-0.76%-0.07%
2020-12-3120.9721.2520.6220.87-0.14%-0.15%2.40%113,844,4002,379,515,000126%20.900.71%20.800.87%20.610.70%20.380.29%-0.02%
2020-12-3020.5620.9020.4520.901.31%0.71%2.85%85,749,4001,779,520,00094%20.750.10%20.620.87%20.470.97%20.320.19%-0.09%
2020-12-2920.5420.9120.5220.630.68%-0.49%1.72%107,940,5002,237,869,000120%20.731.66%20.450.95%20.270.77%20.280.49%-0.16%
2020-12-2820.0620.6920.0020.491.39%0.47%1.52%101,579,6002,071,644,000109%20.391.89%20.251.28%20.120.30%20.18-0.06%-0.30%
2020-12-2520.2520.3619.6820.210.20%0.97%0.07%60,317,7001,207,345,00064%20.02-1.15%20.00-0.19%20.06-0.43%20.20-0.12%-0.39%
2020-12-2420.0020.3719.9020.171.77%-0.39%-0.24%83,992,7001,700,780,00086%20.252.69%20.030.14%20.14-0.22%20.22-0.02%-0.38%
2020-12-2319.7920.0219.4719.820.05%0.51%-1.99%81,430,3001,605,706,00081%19.72-1.92%20.01-1.10%20.19-0.52%20.22-0.38%-0.36%
2020-12-2220.1520.4119.7419.81-1.64%-1.46%-2.41%102,623,0002,063,150,000102%20.10-0.25%20.23-0.56%20.290.25%20.30-0.17%-0.30%
2020-12-2120.4020.4019.9520.14-1.56%-0.07%-0.95%90,327,5001,820,493,00089%20.15-1.36%20.34-0.28%20.24-0.33%20.33-0.21%-0.26%
2020-12-1820.6320.7920.1820.46-1.49%0.14%0.41%97,256,4001,987,001,00093%20.430.05%20.400.95%20.310.10%20.38-0.24%-0.17%
2020-12-1720.5220.7919.9420.771.71%1.71%1.68%110,691,1002,260,369,000105%20.420.41%20.21-0.09%20.290.14%20.43-0.34%-0.06%
2020-12-1620.1620.6020.1020.421.69%0.40%-0.37%82,570,8001,679,320,00080%20.342.04%20.23-0.01%20.26-0.25%20.50-0.53%0.06%
2020-12-1520.5120.5119.6120.080.00%0.74%-2.55%124,457,0002,480,645,000114%19.93-2.81%20.23-0.74%20.31-0.60%20.61-0.97%0.28%