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:
光大证券( 601788.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180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
2020-08-0624.1625.2623.0124.601.82%2.41%3.49%190,121,7004,566,820,000110%24.020.08%24.11-0.03%23.990.37%23.77-1.34%-1.37%
2020-08-0523.7824.5123.3824.160.12%0.66%0.28%121,613,8002,918,953,00064%24.00-1.18%24.110.54%23.910.17%24.09-0.58%-1.37%
2020-08-0424.2724.7423.8024.13-0.58%-0.65%-0.43%156,466,3003,800,441,00078%24.291.08%23.980.96%23.861.11%24.23-0.19%-1.33%
2020-08-0324.3824.4423.6524.271.08%1.00%-0.04%170,415,8004,095,047,00082%24.031.56%23.760.34%23.601.07%24.28-0.39%-1.28%
2020-07-3123.2124.2022.9624.013.27%1.47%-1.50%174,899,5004,138,492,00078%23.660.54%23.681.05%23.35-0.93%24.38-0.66%-1.30%
2020-07-3023.7024.0123.1823.25-2.88%-1.21%-5.25%136,596,5003,214,595,00058%23.53-1.07%23.431.00%23.57-2.67%24.54-2.35%-1.05%
2020-07-2923.0024.4022.8823.942.40%0.63%-4.73%193,698,0004,607,934,00075%23.794.04%23.20-1.34%24.22-1.13%25.13-2.27%-0.38%
2020-07-2823.0523.4022.2923.383.00%2.25%-9.07%148,742,0003,401,122,00052%22.870.32%23.51-4.38%24.50-0.97%25.71-1.83%0.29%
2020-07-2723.3423.4822.1322.70-3.24%-0.41%-13.33%161,846,3003,689,007,00053%22.79-6.09%24.59-2.04%24.74-1.02%26.19-2.33%0.94%
2020-07-2425.5125.5523.4623.46-10.02%-3.34%-12.52%279,179,0006,776,031,00088%24.27-5.47%25.10-0.83%24.99-0.85%26.82-1.78%1.86%
除权分界线,2020年07月24日,10股派0.370元(以下数据已经复权)
2020-07-2324.2627.0624.0926.075.67%1.55%-4.51%336,005,1008,639,490,000109%25.682.03%25.311.50%25.20-2.71%27.31-1.26%2.75%
2020-07-2224.8626.0924.4924.67-0.04%-1.96%-10.78%243,852,5006,145,654,00077%25.171.82%24.93-0.17%25.91-3.21%27.65-0.24%3.80%
2020-07-2124.9825.3624.0124.68-2.64%-0.13%-10.95%197,394,6004,886,066,00060%24.72-0.33%24.98-5.28%26.77-2.47%27.720.29%4.54%
2020-07-2024.4925.9623.7725.352.18%2.24%-8.26%295,469,8007,337,899,00086%24.80-1.88%26.37-5.47%27.44-3.58%27.64-0.59%5.51%
2020-07-1727.4627.4624.8124.81-10.01%-1.82%-10.75%259,743,3006,573,773,00082%25.27-11.84%27.89-3.75%28.46-2.18%27.801.85%5.77%
2020-07-1628.3830.1726.6627.57-2.85%-3.81%1.01%311,845,3008,950,828,000113%28.67-2.23%28.98-0.97%29.10-0.02%27.304.32%6.05%
2020-07-1529.4630.7228.2028.38-2.07%-3.19%8.47%286,323,2008,405,317,000111%29.321.59%29.260.40%29.102.00%26.174.43%6.10%
2020-07-1428.8429.8627.8428.98-2.56%0.42%15.68%263,851,5007,624,739,000107%28.86-1.86%29.150.21%28.532.62%25.064.66%5.98%
2020-07-1327.6631.0627.0729.745.35%1.14%24.24%380,254,00011,196,862,000168%29.411.55%29.093.66%27.802.70%23.946.87%5.77%
2020-07-1029.0630.4627.9628.23-5.87%-2.51%26.03%319,851,4009,275,010,000159%28.960.86%28.064.85%27.077.60%22.407.16%5.37%
2020-07-0927.6129.9926.2729.9910.01%4.46%43.47%324,879,8009,340,428,000179%28.719.44%26.765.11%25.1611.29%20.919.25%5.08%
2020-07-0824.7827.2624.4627.2610.01%3.91%42.47%294,039,9007,725,433,000167%26.243.81%25.4610.58%22.619.73%19.147.20%4.90%
2020-07-0725.3625.4024.4524.787.32%-1.93%38.83%346,632,3008,772,974,000218%25.279.75%23.0217.71%20.6113.74%17.859.95%4.71%
2020-07-0623.0923.0922.5623.0910.00%0.29%42.24%78,224,3001,804,091,00055%23.0314.73%19.566.54%18.124.97%16.242.03%3.96%
2020-07-0319.0820.9918.8920.9910.01%4.60%31.93%272,803,6005,485,006,000176%20.0710.56%18.368.74%17.266.91%15.914.64%3.75%
2020-07-0217.1119.0816.9119.0810.03%5.13%25.49%309,248,2005,625,005,000218%18.1510.19%16.887.96%16.146.99%15.214.84%3.26%
2020-07-0116.1917.3415.7717.348.24%5.28%19.57%229,639,2003,791,394,000187%16.477.21%15.644.12%15.094.08%14.513.21%2.75%
2020-06-3014.6516.0214.4216.0210.03%4.28%14.01%214,946,5003,310,551,000198%15.373.16%15.023.56%14.503.95%14.052.53%2.38%
2020-06-2915.1615.6114.3114.56-1.29%-2.23%6.24%211,898,3003,164,126,000233%14.901.46%14.503.50%13.952.70%13.712.91%2.11%
2020-06-2415.0115.2114.2114.750.00%0.49%10.76%210,716,7003,101,298,000293%14.685.44%14.016.28%13.583.95%13.324.27%1.83%