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
2021-09-173.983.993.953.97-0.25%0.10%-2.96%118,757,700471,031,00086%3.97-0.92%4.00-1.04%4.04-1.08%4.09-0.39%0.16%
2021-09-164.024.033.973.98-1.00%-0.57%-3.09%143,373,400573,879,00099%4.00-0.40%4.04-0.98%4.09-0.58%4.11-0.17%0.27%
2021-09-154.034.044.014.02-0.25%0.02%-2.28%97,422,800391,516,00070%4.02-1.28%4.08-1.09%4.11-0.39%4.110.10%0.30%
2021-09-144.134.134.024.03-2.18%-1.01%-1.95%193,391,200787,234,000135%4.07-1.31%4.12-0.63%4.13-0.36%4.110.10%0.29%
2021-09-134.154.154.114.12-0.96%-0.12%0.34%142,926,800589,643,000111%4.13-1.15%4.15-0.12%4.14-0.05%4.110.32%0.26%
2021-09-104.154.224.144.160.24%-0.31%1.64%187,034,000780,428,000153%4.170.87%4.150.48%4.140.29%4.090.44%0.21%
2021-09-094.144.164.114.150.24%0.31%1.84%122,988,400508,772,000113%4.14-0.02%4.130.05%4.130.36%4.080.30%0.16%
2021-09-084.134.154.124.140.24%0.05%1.90%107,193,700443,599,000106%4.140.36%4.130.05%4.120.66%4.060.27%0.12%
2021-09-074.124.164.104.130.24%0.17%1.92%114,466,100471,994,000120%4.12-0.19%4.130.49%4.090.57%4.050.32%0.08%
2021-09-064.124.174.114.12-0.24%-0.27%2.01%99,950,000412,942,000110%4.130.00%4.110.91%4.070.67%4.040.30%0.05%
2021-09-034.064.204.044.131.72%-0.02%2.56%194,639,800804,015,000227%4.132.15%4.071.57%4.041.08%4.030.70%0.01%
2021-09-024.034.064.024.060.50%0.40%1.53%98,260,500397,387,000131%4.040.77%4.010.65%4.000.33%4.000.13%-0.05%
2021-09-013.974.053.954.041.76%0.67%1.15%148,131,500594,407,000208%4.011.44%3.980.48%3.980.30%3.990.03%-0.06%
2021-08-313.953.983.943.970.51%0.35%-0.58%77,894,600308,120,000117%3.96-0.08%3.96-0.23%3.97-0.25%3.99-0.18%-0.06%
2021-08-303.983.993.943.95-1.00%-0.23%-1.25%93,439,400369,938,000143%3.96-0.75%3.97-0.43%3.98-0.35%4.00-0.20%-0.03%
2021-08-273.984.003.983.990.25%0.03%-0.45%47,670,300190,149,00078%3.990.13%3.99-0.10%4.00-0.15%4.01-0.05%0.00%
2021-08-263.994.003.983.98-0.25%-0.10%-0.75%46,489,800185,235,00077%3.98-0.28%3.99-0.18%4.00-0.13%4.01-0.08%0.02%
2021-08-254.014.013.993.99-0.25%-0.13%-0.57%47,072,000188,068,00079%4.00-0.08%4.00-0.15%4.01-0.15%4.01-0.15%0.02%
2021-08-244.004.023.984.000.00%0.05%-0.47%74,109,800296,299,000121%4.00-0.32%4.01-0.17%4.01-0.08%4.02-0.05%0.02%
2021-08-234.014.024.004.00-0.25%-0.27%-0.52%51,712,100207,419,00086%4.01-0.08%4.01-0.10%4.02-0.05%4.02-0.03%0.01%
2021-08-204.014.034.004.010.00%-0.10%-0.30%69,231,800277,918,000111%4.01-0.03%4.020.00%4.020.00%4.020.05%-0.04%
2021-08-194.044.044.004.01-0.74%-0.12%-0.25%59,157,400237,526,000101%4.02-0.20%4.02-0.05%4.02-0.05%4.020.05%-0.07%
2021-08-183.994.053.984.041.25%0.42%0.55%87,976,700353,934,000156%4.020.22%4.020.10%4.02-0.15%4.020.08%-0.12%
2021-08-174.024.043.993.99-0.99%-0.60%-0.62%66,833,800268,300,000128%4.01-0.17%4.02-0.10%4.03-0.03%4.020.10%-0.17%
2021-08-164.014.044.014.030.50%0.22%0.47%56,546,200227,353,000111%4.020.27%4.02-0.35%4.030.00%4.010.08%-0.21%
2021-08-134.024.024.004.01-0.25%0.00%0.05%37,793,300151,559,00070%4.01-0.45%4.030.03%4.030.12%4.010.10%-0.28%
2021-08-124.034.044.024.02-0.50%-0.20%0.40%37,569,700151,349,00067%4.03-0.54%4.030.07%4.020.12%4.00-0.05%-0.36%
2021-08-114.034.084.024.040.00%-0.25%0.85%67,376,500272,902,000112%4.050.82%4.030.50%4.020.38%4.01-0.10%-0.42%
2021-08-104.034.054.004.040.25%0.57%0.75%63,100,800253,474,000103%4.02-0.12%4.010.23%4.000.20%4.01-0.22%-0.48%
2021-08-093.984.043.974.030.00%0.20%0.27%72,644,800292,177,000117%4.021.31%4.000.48%3.990.18%4.02-0.45%-0.51%