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
2020-10-2017.7817.8817.5217.800.74%0.60%4.26%116,541,6002,061,972,00080%17.69-2.03%17.771.09%17.520.70%17.070.47%0.54%
2020-10-1917.9518.3517.6417.670.17%-2.16%3.99%240,130,8004,336,652,000180%18.063.11%17.582.05%17.402.39%16.991.52%0.49%
2020-10-1617.0117.8016.9917.643.70%0.71%5.39%239,888,5004,201,591,000204%17.522.60%17.231.82%16.991.62%16.741.39%0.33%
2020-10-1516.6617.3016.6617.011.55%-0.36%3.04%198,934,9003,396,080,000192%17.072.12%16.921.57%16.721.22%16.510.85%0.18%
2020-10-1416.8916.8916.6316.75-0.12%0.20%2.33%76,600,6001,280,490,00084%16.72-0.45%16.660.56%16.520.45%16.370.20%0.07%
2020-10-1316.7016.8716.6116.770.18%-0.13%2.65%118,694,5001,993,151,000133%16.791.34%16.570.95%16.440.66%16.340.30%0.03%
2020-10-1216.2516.7716.1716.743.53%1.03%2.77%235,514,2003,902,521,000266%16.571.75%16.411.44%16.341.30%16.290.57%0.02%
2020-10-0916.3516.4316.1616.170.25%-0.71%-0.16%100,676,4001,639,507,000126%16.290.69%16.180.56%16.130.46%16.200.15%-0.04%
2020-09-3016.0916.2916.0016.131.45%-0.27%-0.26%106,541,5001,723,130,000138%16.171.11%16.090.64%16.050.11%16.170.02%-0.07%
2020-09-2916.0416.0815.9015.90-0.56%-0.60%-1.66%58,171,400930,502,00079%16.000.09%15.99-0.09%16.04-0.47%16.17-0.06%-0.08%
2020-09-2815.9816.0515.9215.990.25%0.05%-1.17%36,450,400582,538,00050%15.980.05%16.00-0.37%16.11-0.66%16.18-0.01%-0.09%
2020-09-2516.0016.0515.9015.95-0.06%-0.15%-1.42%53,555,000855,504,00071%15.97-0.31%16.06-0.69%16.22-0.21%16.18-0.06%-0.10%
2020-09-2416.1016.1415.9315.96-1.18%-0.39%-1.42%83,283,4001,334,419,000109%16.02-1.07%16.17-1.10%16.25-0.08%16.19-0.19%-0.08%
2020-09-2316.2916.3216.1316.15-0.62%-0.29%-0.43%52,918,200857,119,00069%16.20-0.83%16.350.15%16.270.06%16.22-0.20%-0.04%
2020-09-2216.3616.4716.2216.25-1.16%-0.50%-0.01%67,087,2001,095,677,00083%16.33-0.65%16.320.38%16.260.19%16.25-0.22%0.01%
2020-09-2116.3716.5316.3316.440.24%0.01%0.93%104,181,5001,712,522,000119%16.441.27%16.260.59%16.230.50%16.290.15%0.06%
2020-09-1816.0216.4015.9416.402.63%1.03%0.84%136,033,9002,208,130,000155%16.231.03%16.170.41%16.140.26%16.260.04%0.06%
2020-09-1716.1416.1915.9715.98-0.99%-0.54%-1.71%73,366,1001,178,770,00089%16.07-0.42%16.10-0.05%16.10-0.37%16.26-0.15%0.07%
2020-09-1616.1016.2216.0516.140.31%0.04%-0.88%57,336,900925,047,00068%16.130.16%16.110.01%16.16-0.53%16.28-0.09%0.10%
2020-09-1516.0816.2116.0116.09-0.19%-0.12%-1.28%52,870,100851,703,00059%16.110.17%16.11-0.46%16.25-0.60%16.30-0.12%0.12%
2020-09-1416.1616.2216.0316.12-0.06%0.24%-1.21%60,936,900979,991,00061%16.08-0.29%16.18-0.83%16.35-0.08%16.32-0.19%0.14%
2020-09-1116.2216.2916.0616.13-0.68%0.01%-1.34%66,158,5001,067,015,00052%16.13-0.99%16.32-0.73%16.360.02%16.350.17%0.17%
2020-09-1016.4116.4616.1916.24-0.49%-0.30%-0.50%87,724,1001,428,945,00068%16.29-1.07%16.440.09%16.35-0.05%16.320.20%0.14%
2020-09-0916.4016.6016.3016.32-1.15%-0.88%0.20%98,861,8001,627,751,00079%16.47-0.25%16.420.51%16.360.17%16.290.28%0.11%
2020-09-0816.3016.6116.3016.511.98%0.02%1.65%144,972,9002,392,959,000119%16.511.64%16.340.59%16.330.24%16.240.32%0.08%
2020-09-0716.0916.3816.0916.190.43%-0.31%-0.01%92,904,2001,508,729,00081%16.240.64%16.24-0.20%16.30-0.29%16.190.16%0.05%
2020-09-0416.1616.2816.0516.12-0.98%-0.11%-0.28%76,287,5001,231,074,00067%16.14-1.21%16.28-0.43%16.340.27%16.170.09%0.04%
2020-09-0316.3616.5216.2116.28-0.25%-0.34%0.79%88,664,6001,448,330,00080%16.340.07%16.35-0.15%16.300.37%16.150.23%0.04%
2020-09-0216.3716.4516.1516.32-0.18%-0.02%1.27%110,940,5001,810,874,00099%16.32-0.28%16.370.50%16.240.38%16.120.11%0.02%
2020-09-0116.1516.5416.0716.350.00%-0.11%1.57%141,792,3002,320,813,000127%16.37-0.12%16.290.65%16.180.44%16.100.06%0.02%