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
2019-05-2118.2318.6518.2318.340.71%0.00%0.00%67,238,7001,238,528,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2018.2718.4518.0618.21-0.44%0.00%-1.42%48,855,100889,672,00062%18.21-0.90%18.37-0.44%18.360.06%18.47-0.81%-0.58%
2019-05-1718.6418.6418.2018.29-1.40%-0.46%-1.79%51,896,700953,600,00055%18.38-0.73%18.450.30%18.350.04%18.62-1.08%-0.60%
2019-05-1618.5018.6318.3818.55-0.05%0.22%-1.48%49,039,500907,740,00047%18.510.28%18.390.48%18.340.35%18.83-0.31%-0.51%
2019-05-1518.3018.7318.1818.562.20%0.55%-1.73%66,912,4001,235,109,00062%18.461.06%18.310.17%18.28-0.50%18.89-0.22%-0.49%
2019-05-1418.0118.4818.0018.160.00%-0.58%-4.06%79,139,0001,445,546,00071%18.270.43%18.270.19%18.37-0.93%18.93-0.42%-0.47%
2019-05-1318.1818.3218.0618.16-1.73%-0.15%-4.46%61,453,1001,117,711,00055%18.19-0.80%18.24-1.02%18.54-1.18%19.01-0.45%-0.42%
2019-05-1018.3018.6117.8118.482.55%0.80%-3.21%99,452,0001,823,350,00087%18.330.78%18.43-1.33%18.76-1.72%19.09-0.51%-0.36%
2019-05-0918.5618.6217.9818.02-3.27%-0.95%-6.10%131,163,9002,386,305,000115%18.19-3.54%18.68-2.08%19.09-1.19%19.19-1.01%-0.30%
2019-05-0818.8819.0418.5718.63-2.61%-1.22%-3.90%92,670,1001,747,887,00081%18.86-1.58%19.07-1.73%19.32-0.20%19.39-0.62%-0.20%
2019-05-0719.3019.4018.9719.13-1.09%-0.17%-1.93%94,647,6001,813,703,00083%19.160.16%19.41-0.24%19.36-0.17%19.51-0.36%-0.10%
2019-05-0619.3019.4418.7619.34-2.91%1.09%-1.21%191,047,3003,655,108,000171%19.13-3.92%19.46-0.52%19.39-0.60%19.58-0.99%-0.02%
2019-04-3019.7920.1719.7219.922.47%0.04%0.75%151,150,1003,009,847,000144%19.912.82%19.561.47%19.510.81%19.77-0.27%0.15%
2019-04-2919.0719.6219.0319.442.59%0.38%-1.94%86,413,6001,673,587,00069%19.371.49%19.27-0.19%19.35-0.60%19.83-0.03%0.33%
2019-04-2619.1719.2718.9518.95-1.56%-0.70%-4.44%79,857,3001,523,952,00058%19.08-1.47%19.31-0.65%19.47-1.07%19.83-0.08%0.45%
2019-04-2519.3819.5919.1819.25-0.77%-0.61%-3.01%72,735,7001,408,764,00055%19.37-0.49%19.44-0.76%19.68-0.54%19.850.12%0.50%
2019-04-2419.5319.7219.1219.40-0.05%-0.32%-2.14%90,899,1001,769,140,00069%19.46-0.01%19.59-1.10%19.79-1.03%19.820.18%0.53%
2019-04-2319.3619.6419.3219.410.21%-0.28%-1.92%81,859,9001,593,415,00062%19.47-1.27%19.80-0.75%19.99-0.38%19.790.10%0.56%
2019-04-2220.1820.2819.2919.37-4.58%-1.75%-2.02%158,855,3003,131,989,000120%19.72-2.41%19.95-1.50%20.070.12%19.77-0.04%0.63%
2019-04-1920.2620.4919.9020.300.84%0.49%2.64%102,962,5002,080,088,00079%20.200.42%20.260.55%20.040.42%19.780.37%0.77%
2019-04-1820.2720.3620.0020.13-0.98%0.06%2.16%71,189,0001,432,194,00054%20.12-1.16%20.150.68%19.960.55%19.700.42%0.79%
2019-04-1720.4020.6120.1020.33-1.31%-0.12%3.61%154,095,3003,136,686,000118%20.361.53%20.010.93%19.851.12%19.620.77%0.77%
2019-04-1619.1620.6619.1220.607.52%2.75%5.79%314,439,9006,303,798,000248%20.052.00%19.832.25%19.631.71%19.471.46%0.72%
2019-04-1519.5719.9519.0519.160.95%-2.52%-0.16%183,823,3003,613,087,000163%19.663.98%19.391.92%19.30-0.16%19.191.20%0.60%
2019-04-1218.9219.0218.8018.980.37%0.41%0.09%42,026,100794,408,00038%18.90-0.70%19.02-0.55%19.33-0.12%18.960.38%0.45%
2019-04-1119.2019.4118.7218.91-1.41%-0.66%0.10%80,489,1001,532,204,00072%19.04-0.14%19.13-1.63%19.360.21%18.890.45%0.38%
2019-04-1019.1019.3718.8319.180.42%0.61%1.98%102,172,0001,947,696,00094%19.06-1.09%19.45-0.29%19.310.20%18.810.52%0.31%
2019-04-0919.4219.6719.0119.10-1.85%-0.90%2.08%99,827,3001,923,930,00097%19.27-2.55%19.500.56%19.280.90%18.710.77%0.24%
2019-04-0819.3920.0819.3919.460.93%-1.61%4.80%168,973,4003,342,028,000171%19.782.57%19.392.06%19.102.37%18.571.37%0.16%
2019-04-0419.0819.4719.0819.280.00%-0.01%5.26%108,948,8002,100,715,000119%19.282.36%19.001.39%18.661.30%18.320.58%0.03%