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
2019-03-2218.3418.3617.9118.10-1.04%-0.04%-1.01%76,291,7001,381,434,00085%18.11-1.62%18.34-1.11%18.44-0.24%18.290.07%-0.08%
2019-03-2118.5518.5518.2618.29-1.40%-0.63%0.09%79,458,2001,462,536,00081%18.41-0.59%18.55-0.02%18.480.14%18.27-0.38%-0.07%
2019-03-2018.5418.7618.3018.55-0.32%0.18%1.13%69,578,2001,288,325,00067%18.52-1.00%18.550.28%18.460.47%18.34-0.43%0.03%
2019-03-1918.6918.9018.5118.61-0.21%-0.50%1.03%82,350,7001,540,177,00076%18.701.41%18.500.71%18.370.59%18.42-0.31%0.15%
2019-03-1818.4218.6518.2218.651.14%1.12%0.93%97,203,4001,792,761,00084%18.440.46%18.370.65%18.260.60%18.48-1.12%0.28%
2019-03-1518.2218.5318.1018.441.37%0.45%-1.33%82,399,3001,512,679,00061%18.360.37%18.250.39%18.160.19%18.690.06%0.65%
2019-03-1418.0518.5318.0218.190.11%-0.55%-2.61%89,067,2001,629,170,00059%18.290.90%18.180.65%18.12-0.78%18.680.17%0.86%
2019-03-1317.9518.4617.8018.171.11%0.23%-2.55%108,162,7001,960,785,00070%18.13-0.02%18.06-0.09%18.26-1.05%18.650.22%0.92%
2019-03-1218.1718.3717.8317.970.28%-0.89%-3.41%98,935,5001,793,884,00063%18.131.22%18.08-1.38%18.46-0.94%18.610.29%1.00%
2019-03-1117.9018.0617.7917.920.11%0.04%-3.41%96,863,1001,735,108,00060%17.91-1.24%18.33-1.71%18.63-1.89%18.550.61%1.09%
2019-03-0818.4818.4817.8317.90-4.48%-1.31%-2.93%178,206,8003,232,297,000107%18.14-3.79%18.65-2.02%18.99-0.20%18.440.24%1.16%
2019-03-0719.1419.1818.6418.74-2.80%-0.59%1.87%143,321,8002,701,888,00097%18.85-1.62%19.03-1.52%19.030.57%18.400.61%1.13%
2019-03-0619.0419.4318.9019.281.05%0.61%5.45%120,934,8002,317,485,00089%19.160.27%19.331.49%18.921.11%18.280.69%1.08%
2019-03-0519.2019.3518.9719.08-1.14%-0.17%5.08%128,984,0002,465,110,000102%19.11-2.03%19.041.12%18.711.20%18.161.00%1.03%
2019-03-0419.3919.9319.1219.300.00%-1.06%7.35%263,373,7005,137,693,000225%19.515.38%18.833.63%18.493.55%17.982.64%0.97%
2019-03-0117.9919.3017.8619.308.06%4.26%10.18%247,429,4004,580,458,000247%18.513.40%18.172.40%17.862.36%17.522.12%0.72%
2019-02-2817.7018.0917.6017.860.73%-0.25%4.12%105,384,7001,886,817,000127%17.900.87%17.751.55%17.451.00%17.150.75%0.53%
2019-02-2717.5718.0317.5017.732.07%-0.11%4.13%130,307,7002,312,988,000171%17.750.74%17.481.56%17.281.13%17.031.11%0.49%
2019-02-2617.6917.8817.3017.37-1.81%-1.42%3.15%131,219,8002,312,156,000186%17.622.60%17.211.85%17.081.57%16.841.12%0.43%
2019-02-2516.7317.7716.7217.696.50%3.01%6.23%177,510,1003,048,435,000286%17.174.76%16.902.53%16.821.97%16.651.30%0.34%
2019-02-2216.3516.6216.2016.611.28%1.32%1.04%58,571,000960,164,000115%16.39-0.61%16.48-0.51%16.490.15%16.440.00%0.25%
2019-02-2116.5816.6216.3516.40-0.79%-0.57%-0.24%48,351,200797,484,00098%16.49-0.63%16.570.21%16.47-0.06%16.440.10%0.30%
2019-02-2016.6916.7316.4416.53-0.12%-0.42%0.66%36,930,100612,987,00072%16.600.00%16.530.58%16.480.15%16.420.21%0.36%
2019-02-1916.5216.8016.4416.550.61%-0.30%0.99%65,960,5001,094,903,000128%16.601.23%16.440.25%16.450.33%16.390.33%0.38%
2019-02-1816.2616.4916.2116.452.11%0.32%0.71%53,643,400879,666,000108%16.400.77%16.39-0.13%16.400.12%16.330.18%0.39%
2019-02-1516.4816.5316.0716.11-2.54%-1.00%-1.20%54,557,000887,754,000111%16.27-1.78%16.42-0.20%16.38-0.15%16.310.23%0.43%
2019-02-1416.5516.6516.5216.53-0.36%-0.22%1.61%37,050,400613,820,00075%16.570.75%16.450.45%16.410.23%16.270.36%0.47%
2019-02-1316.3516.7016.2516.591.59%0.89%2.35%73,392,6001,206,863,000152%16.440.72%16.380.25%16.370.37%16.210.42%0.45%
2019-02-1216.4116.4416.2516.33-0.18%0.02%1.17%33,947,600554,266,00079%16.330.17%16.34-0.05%16.310.26%16.140.27%0.41%
2019-02-1116.3016.4116.1916.360.00%0.37%1.63%45,245,300737,480,000108%16.30-0.48%16.340.22%16.270.23%16.100.37%0.41%