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
2019-08-2311.0211.1010.8910.92-0.64%-0.42%1.25%11,843,400129,877,00067%10.970.02%10.98-0.68%10.980.61%10.790.20%-0.04%
2019-08-2210.9911.0610.8810.990.27%0.24%2.11%13,091,200143,537,00071%10.96-0.35%11.060.63%10.910.73%10.760.33%-0.11%
2019-08-2111.1111.1310.9310.96-1.35%-0.39%2.16%16,069,000176,813,00081%11.00-1.21%10.990.92%10.840.58%10.730.38%-0.25%
2019-08-2011.1511.2311.0411.11-0.45%-0.25%3.96%24,012,900267,465,000128%11.142.36%10.891.92%10.771.41%10.690.95%-0.37%
2019-08-1910.6011.1810.5411.166.90%2.56%5.41%37,720,100410,446,000200%10.883.82%10.682.37%10.621.03%10.590.56%-0.60%
2019-08-1610.4110.5810.3710.440.29%-0.39%-0.84%14,507,400152,051,00083%10.481.62%10.430.12%10.52-0.49%10.53-0.36%-0.72%
2019-08-1510.2210.4510.1910.41-0.29%0.93%-1.48%12,691,000130,892,00068%10.31-1.90%10.42-1.48%10.57-0.42%10.57-0.65%-0.78%
2019-08-1410.6010.6310.4310.440.19%-0.70%-1.83%10,782,400113,366,00058%10.510.63%10.58-0.51%10.610.14%10.64-0.49%-0.74%
2019-08-1310.5410.5910.3810.42-2.89%-0.27%-2.50%14,913,100155,808,00078%10.45-2.36%10.63-0.26%10.600.39%10.69-0.74%-0.71%
2019-08-1210.7810.8910.5610.730.94%0.27%-0.34%21,706,400232,274,000116%10.700.05%10.660.62%10.560.16%10.77-0.54%-0.65%
2019-08-0910.6910.9010.5610.63-0.09%-0.62%-1.80%20,426,100218,479,000113%10.700.87%10.601.35%10.54-0.26%10.83-0.54%-0.62%
2019-08-0810.5710.7510.4510.643.70%0.34%-2.24%28,243,300299,499,000163%10.602.45%10.450.19%10.57-0.90%10.88-1.03%-0.55%
2019-08-0710.4410.4810.2510.26-1.16%-0.87%-6.70%9,442,40097,733,00057%10.350.40%10.43-1.38%10.66-1.12%11.00-0.89%-0.44%
2019-08-0610.2010.5310.1310.38-1.14%0.69%-6.45%22,518,600232,146,000129%10.31-3.15%10.58-2.54%10.78-2.24%11.10-1.27%-0.33%
2019-08-0510.7610.8110.4910.50-2.96%-1.35%-6.58%17,091,100181,910,000107%10.64-1.34%10.86-1.65%11.03-1.30%11.24-0.73%-0.19%
2019-08-0210.9210.9510.6610.82-3.05%0.29%-4.43%23,939,300258,276,000150%10.79-3.80%11.04-2.54%11.17-1.71%11.32-0.95%-0.09%
2019-08-0111.1611.3811.1211.16-1.33%-0.49%-2.36%14,605,200163,798,00098%11.22-0.87%11.33-0.48%11.37-0.66%11.43-0.23%0.00%
2019-07-3111.3911.3911.2511.31-0.96%-0.03%-1.27%12,320,500139,384,00084%11.31-1.16%11.38-0.54%11.44-0.47%11.46-0.23%0.03%
2019-07-3011.3311.5711.3111.420.79%-0.23%-0.54%14,660,600167,804,00099%11.450.66%11.44-0.37%11.500.03%11.48-0.11%0.05%
2019-07-2911.5211.5211.3111.33-1.82%-0.36%-1.44%14,770,600167,956,00097%11.37-1.44%11.48-0.67%11.500.06%11.50-0.17%0.05%
2019-07-2611.5511.6111.4811.54-0.77%0.03%0.22%10,385,000119,810,00063%11.54-0.26%11.560.30%11.490.05%11.520.07%0.03%
2019-07-2511.5211.6311.4511.630.95%0.54%1.07%13,696,700158,432,00081%11.57-0.04%11.530.64%11.480.13%11.510.10%0.02%
2019-07-2411.4611.6911.4311.520.88%-0.45%0.22%17,174,800198,741,000101%11.571.34%11.450.24%11.470.00%11.500.18%0.00%
2019-07-2311.2811.5011.2811.420.97%0.01%-0.47%12,093,600138,095,00070%11.420.48%11.43-0.13%11.47-0.24%11.470.19%-0.01%
2019-07-2211.5311.5611.2111.31-1.57%-0.48%-1.24%17,793,900202,235,00099%11.37-1.10%11.44-0.67%11.50-0.35%11.450.19%-0.03%
2019-07-1911.3511.6111.3511.491.59%-0.01%0.52%18,324,800210,574,000101%11.491.01%11.52-0.24%11.540.06%11.430.04%-0.09%
除权分界线,2019年07月19日,10股派1.000元(以下数据已经复权)
2019-07-1811.4011.4511.2911.31-1.48%-0.58%-1.01%12,928,200148,362,00074%11.38-0.97%11.55-0.12%11.530.09%11.43-0.03%-0.11%
2019-07-1711.4311.5611.4011.480.17%-0.06%0.46%15,561,700180,312,00089%11.490.19%11.560.31%11.520.33%11.430.05%-0.05%
2019-07-1611.4911.5711.3811.46-0.61%-0.04%0.33%16,735,600193,542,00093%11.470.18%11.530.32%11.480.56%11.42-0.18%-0.01%
2019-07-1511.2911.6711.1011.530.00%0.74%0.77%28,886,300333,479,000156%11.450.86%11.490.65%11.420.85%11.44-0.38%0.05%