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
2022-01-2122.0022.0721.7021.80-1.58%-0.20%2.71%81,794,5001,786,681,00063%21.84-0.85%21.791.24%21.430.98%21.220.56%0.85%
2022-01-2021.4922.2721.4622.152.98%0.54%4.95%163,862,0003,610,073,000125%22.032.74%21.522.19%21.230.95%21.111.03%0.85%
2022-01-1921.3021.6421.1421.510.99%0.31%2.96%132,351,7002,837,982,000103%21.442.21%21.061.31%21.030.02%20.891.06%0.79%
2022-01-1820.5221.3420.4021.303.85%1.53%3.03%136,475,2002,863,107,00096%20.982.03%20.78-0.46%21.02-0.41%20.670.75%0.76%
2022-01-1720.7320.9620.3620.51-0.73%-0.25%-0.05%81,662,3001,679,030,00058%20.56-0.81%20.88-1.16%21.110.25%20.520.30%0.66%
2022-01-1421.1721.2020.5420.66-2.73%-0.33%0.98%146,502,7003,036,716,000108%20.73-2.78%21.13-0.95%21.050.29%20.460.56%0.61%
2022-01-1321.4021.6321.1621.24-0.61%-0.38%4.40%109,656,8002,337,947,00087%21.32-0.25%21.331.11%20.991.04%20.350.74%0.54%
2022-01-1221.4521.5621.1021.37-0.14%-0.02%5.82%148,145,2003,166,650,000124%21.380.37%21.091.49%20.781.81%20.201.16%0.46%
2022-01-1121.0021.5620.8021.403.73%0.48%7.20%195,406,3004,161,626,000173%21.304.12%20.782.58%20.412.22%19.961.66%0.34%
2022-01-1020.5920.7420.2020.631.13%0.86%5.06%127,852,9002,615,169,000120%20.460.83%20.261.12%19.960.88%19.640.70%0.12%
2022-01-0720.1020.4619.9620.402.20%0.56%4.61%117,794,5002,389,607,000116%20.291.27%20.041.44%19.790.96%19.500.59%0.04%
2022-01-0620.1620.2519.9019.96-0.55%-0.35%2.96%121,904,7002,441,887,000117%20.030.57%19.750.92%19.600.84%19.390.41%-0.04%
2022-01-0519.1520.3219.1420.074.91%0.76%3.95%245,403,1004,887,973,000248%19.924.63%19.572.69%19.442.01%19.310.73%-0.08%
2022-01-0419.0719.2018.8419.130.47%0.49%-0.20%105,527,1002,008,971,000121%19.04-0.12%19.060.06%19.050.16%19.17-0.26%-0.10%
2021-12-3119.1119.1618.9819.04-0.05%-0.10%-0.92%55,391,0001,055,757,00066%19.06-0.13%19.05-0.06%19.02-0.09%19.22-0.22%-0.03%
2021-12-3018.9419.2118.9219.050.69%-0.18%-1.09%79,826,7001,523,529,00092%19.090.54%19.060.34%19.04-0.35%19.26-0.15%0.04%
2021-12-2919.1319.1318.8818.92-0.63%-0.33%-1.91%60,163,8001,142,118,00068%18.98-0.52%18.99-0.24%19.11-0.28%19.290.02%0.09%
2021-12-2818.9219.1818.9119.041.01%-0.22%-1.27%93,035,5001,775,271,000101%19.080.88%19.04-0.51%19.16-0.54%19.28-0.07%0.11%
2021-12-2719.0119.0718.8118.85-1.15%-0.34%-2.32%94,485,8001,787,176,000101%18.92-1.20%19.14-0.68%19.26-0.62%19.30-0.57%0.15%
2021-12-2419.3619.3619.0619.07-0.99%-0.39%-1.74%76,385,5001,462,306,00078%19.14-0.74%19.27-0.72%19.39-0.35%19.41-0.12%0.30%
2021-12-2319.4519.6219.1119.26-0.31%-0.14%-0.88%139,611,5002,692,634,000137%19.29-0.41%19.41-0.62%19.45-0.22%19.43-0.19%0.37%
2021-12-2219.6619.6919.2219.32-1.08%-0.24%-0.76%69,734,8001,350,457,00068%19.37-1.34%19.53-0.24%19.500.39%19.470.07%0.46%
2021-12-2119.5019.8219.4519.530.05%-0.50%0.39%88,101,2001,729,337,00081%19.630.36%19.570.46%19.420.45%19.450.51%0.54%
2021-12-2019.4119.6919.3719.520.21%-0.19%0.85%69,954,6001,368,177,00056%19.560.14%19.480.87%19.33-0.49%19.360.45%0.60%
2021-12-1719.5019.6919.4119.48-0.10%-0.26%1.10%84,660,1001,653,524,00064%19.530.74%19.320.49%19.430.08%19.270.42%0.59%
2021-12-1619.2419.5519.1519.501.99%0.58%1.62%94,031,7001,823,030,00072%19.391.74%19.22-0.99%19.41-0.19%19.190.41%0.54%
2021-12-1519.1019.2418.9219.12-0.47%0.34%0.05%96,168,6001,832,567,00072%19.06-0.89%19.41-0.50%19.45-0.14%19.110.21%0.49%
2021-12-1419.5119.5619.0719.21-1.94%-0.09%0.73%103,736,8001,994,534,00082%19.23-2.87%19.51-0.44%19.480.56%19.070.33%0.46%
2021-12-1319.5420.0719.5419.590.88%-1.04%3.07%141,050,8002,792,218,000119%19.801.91%19.600.87%19.371.05%19.010.86%0.40%
2021-12-1019.3019.7319.2619.420.00%-0.03%3.05%122,150,9002,372,961,000107%19.43-0.63%19.430.96%19.170.74%18.850.59%0.28%