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
2022-11-3017.6818.0317.6017.70-0.62%-0.60%4.01%106,087,9001,889,078,000125%17.811.08%17.501.13%17.351.01%17.020.78%0.55%
2022-11-2917.0118.0517.0117.816.46%1.10%5.47%265,228,8004,672,634,000328%17.625.89%17.303.04%17.182.88%16.891.92%0.54%
2022-11-2816.7716.7916.5016.73-1.65%0.56%0.98%75,030,0001,248,284,000116%16.64-1.84%16.79-0.15%16.700.65%16.57-0.36%0.43%
2022-11-2516.6217.0916.6017.012.35%0.37%2.30%95,685,7001,621,709,000127%16.951.39%16.821.36%16.591.01%16.630.81%0.72%
2022-11-2416.7516.9216.5716.62-0.48%-0.57%0.76%43,934,600734,364,00055%16.720.05%16.591.21%16.420.32%16.490.37%0.76%
2022-11-2316.5216.8616.4716.701.15%-0.04%1.62%73,280,5001,224,283,00094%16.711.85%16.391.00%16.370.26%16.430.45%0.73%
2022-11-2216.1216.6116.1116.512.48%0.65%0.91%73,366,4001,203,430,00097%16.402.62%16.230.25%16.33-0.48%16.360.32%0.69%
2022-11-2116.1416.1415.8416.11-0.68%0.78%-1.22%58,095,400928,644,00078%15.99-1.75%16.19-1.40%16.41-1.51%16.310.22%0.66%
2022-11-1816.4316.4516.1816.22-0.98%-0.31%-0.33%44,956,100731,432,00062%16.27-0.57%16.42-0.92%16.660.74%16.270.55%0.61%
2022-11-1716.4416.5016.2316.38-0.79%0.10%1.20%49,463,400809,359,00067%16.36-1.27%16.57-1.09%16.540.38%16.190.47%0.53%
2022-11-1616.6516.6716.5016.51-1.14%-0.39%2.48%62,327,7001,032,993,00086%16.57-0.88%16.761.23%16.470.57%16.110.66%0.43%
2022-11-1516.6016.8916.5616.700.18%-0.13%4.34%70,512,3001,179,053,00099%16.72-0.62%16.550.88%16.380.84%16.010.86%0.29%
2022-11-1416.5017.0116.5016.673.22%-0.93%5.05%195,100,2003,282,762,000281%16.834.93%16.413.60%16.253.36%15.872.55%0.13%
2022-11-1115.8416.4215.7016.153.79%0.71%4.38%126,808,8002,033,448,000219%16.043.42%15.842.29%15.721.75%15.471.12%-0.19%
2022-11-1015.4215.6015.3915.560.45%0.35%1.69%38,041,700589,876,00073%15.51-0.06%15.480.13%15.450.39%15.300.09%-0.38%
2022-11-0915.4515.5915.4315.490.26%-0.17%1.32%38,886,700603,371,00073%15.520.60%15.460.30%15.390.26%15.290.08%-0.44%
2022-11-0815.4615.5115.3615.45-0.13%0.17%1.14%36,794,700567,526,00066%15.42-0.18%15.420.44%15.350.18%15.28-0.03%-0.50%
2022-11-0715.3515.5715.3015.470.26%0.12%1.24%51,367,600793,696,00087%15.450.39%15.350.31%15.320.52%15.28-0.22%-0.57%
2022-11-0415.1015.5015.0915.431.92%0.25%0.75%74,838,9001,151,836,000114%15.391.46%15.300.35%15.240.40%15.32-0.33%-0.65%
2022-11-0315.2715.3015.0915.14-1.37%-0.20%-1.46%45,861,800695,722,00071%15.17-0.80%15.250.34%15.18-0.15%15.37-0.53%-0.65%
2022-11-0215.3215.4015.2015.35-0.45%0.38%-0.63%59,825,900914,851,00091%15.290.20%15.200.33%15.20-0.04%15.45-0.71%-0.64%
2022-11-0115.1015.4415.0915.422.59%1.04%-0.88%67,425,9001,029,061,000100%15.261.61%15.150.01%15.21-0.22%15.56-0.68%-0.61%
2022-10-3115.0015.1514.9115.03-0.20%0.07%-4.05%57,649,400865,895,00086%15.02-0.77%15.15-0.71%15.24-0.90%15.66-0.72%-0.55%
2022-10-2815.2215.3315.0115.06-1.25%-0.50%-4.54%56,847,100860,460,00088%15.14-1.14%15.25-0.63%15.38-0.90%15.78-0.79%-0.51%
2022-10-2715.2915.4415.2415.250.13%-0.39%-4.10%46,296,700708,789,00072%15.31-0.08%15.35-0.66%15.52-0.79%15.90-0.48%-0.46%
2022-10-2615.3615.4815.1815.23-0.85%-0.60%-4.68%58,575,400897,519,00090%15.32-0.48%15.45-1.02%15.64-1.15%15.98-0.54%-0.45%
2022-10-2515.4315.5315.2815.360.39%-0.23%-4.39%72,339,3001,113,710,000111%15.40-1.00%15.61-1.25%15.83-1.21%16.07-0.67%-0.45%
2022-10-2415.9916.0515.2615.30-4.32%-1.61%-5.40%115,742,8001,799,948,000188%15.55-3.18%15.81-2.25%16.02-1.67%16.17-1.09%-0.42%
2022-10-2116.1116.2115.9715.99-0.62%-0.44%-2.21%49,671,300797,772,00093%16.06-0.19%16.17-0.83%16.29-0.57%16.35-0.34%-0.34%
2022-10-2016.1316.1916.0316.090.00%-0.01%-1.93%60,001,400965,484,000112%16.09-1.33%16.31-0.80%16.38-0.24%16.41-0.43%-0.36%