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
2019-11-2111.0811.2311.0411.150.36%0.06%-1.03%5,963,80066,455,00058%11.14-0.44%11.170.26%11.14-0.22%11.27-0.40%-0.27%
2019-11-2011.2311.2711.1011.11-0.98%-0.73%-1.78%8,050,60090,101,00074%11.190.16%11.140.18%11.16-0.12%11.31-0.42%-0.21%
2019-11-1911.0811.2411.0511.221.17%0.41%-1.22%8,892,80099,366,00078%11.170.83%11.12-0.22%11.17-0.13%11.36-0.90%-0.14%
2019-11-1810.9811.1610.9311.091.00%0.07%-3.25%10,828,500119,999,00081%11.08-0.36%11.15-0.49%11.19-0.53%11.46-0.45%0.02%
2019-11-1511.3011.3310.8910.98-2.49%-1.28%-4.64%15,476,000172,124,000112%11.12-1.58%11.20-0.66%11.25-1.24%11.51-0.44%0.10%
2019-11-1411.3111.3811.2311.26-0.53%-0.36%-2.64%7,372,90083,318,00053%11.300.36%11.28-0.18%11.39-0.52%11.57-0.03%0.16%
2019-11-1311.2711.3211.1911.320.44%0.52%-2.14%9,445,500106,364,00066%11.26-0.11%11.30-1.26%11.45-0.64%11.57-0.04%0.14%
2019-11-1211.2411.3311.2311.270.27%-0.03%-2.62%7,519,60084,767,00052%11.27-0.54%11.44-0.74%11.52-1.01%11.57-0.09%0.11%
2019-11-1111.4211.4611.2411.24-2.26%-0.83%-2.96%13,989,900158,568,00095%11.33-2.62%11.53-0.96%11.64-0.48%11.58-0.16%0.08%
2019-11-0811.7211.7911.4911.50-1.03%-1.19%-0.87%13,836,400161,043,00094%11.640.16%11.64-0.72%11.690.15%11.600.25%0.01%
2019-11-0711.5411.7311.5111.620.17%-0.01%0.41%11,572,700134,486,00080%11.62-0.28%11.72-0.02%11.680.21%11.570.20%-0.05%
2019-11-0611.7711.7711.5211.60-1.36%-0.45%0.44%12,932,200150,705,00090%11.65-1.25%11.720.27%11.650.34%11.550.29%-0.08%
2019-11-0511.6611.9311.6511.760.60%-0.34%2.12%26,232,500309,531,000188%11.801.27%11.691.15%11.610.83%11.520.63%-0.11%
2019-11-0411.6011.7611.5711.690.60%0.33%2.15%14,928,300173,943,000121%11.650.79%11.560.80%11.520.24%11.440.40%-0.17%
2019-11-0111.3711.6711.3311.621.40%0.51%1.94%17,087,700197,554,000141%11.561.27%11.470.30%11.490.47%11.400.15%-0.22%
2019-10-3111.4111.4911.3111.460.61%0.39%0.69%9,906,500113,090,00081%11.420.45%11.43-0.38%11.440.18%11.38-0.19%-0.25%
2019-10-3011.4111.4811.2411.39-0.09%0.22%-0.12%10,672,600121,291,00085%11.37-1.23%11.480.17%11.410.16%11.40-0.39%-0.23%
2019-10-2911.6711.6711.3811.40-2.23%-0.92%-0.43%12,214,900140,550,00096%11.51-0.17%11.460.51%11.400.27%11.45-0.34%-0.18%
2019-10-2811.4111.6711.3411.662.28%1.17%1.50%16,864,500194,361,000131%11.531.82%11.400.94%11.370.66%11.49-0.91%-0.16%
2019-10-2511.3211.4411.1911.400.97%0.72%-1.66%12,600,200142,625,00087%11.320.27%11.29-0.04%11.29-0.33%11.59-0.34%-0.02%
2019-10-2411.2611.4011.1711.290.62%0.01%-2.94%10,003,200112,926,00065%11.290.18%11.300.14%11.33-0.58%11.63-0.10%-0.02%
2019-10-2311.3911.4411.1811.22-1.41%-0.43%-3.64%11,919,400134,323,00075%11.27-0.64%11.28-0.66%11.39-0.95%11.640.00%-0.05%
2019-10-2211.3011.4411.2411.380.53%0.34%-2.27%9,320,200105,701,00059%11.340.84%11.36-0.75%11.50-0.83%11.640.07%-0.11%
2019-10-2111.3111.3511.1411.32-0.09%0.65%-2.72%12,286,600138,182,00075%11.25-1.74%11.44-1.49%11.60-1.65%11.64-0.10%-0.19%
2019-10-1811.6111.6611.3211.33-2.16%-1.01%-2.73%16,398,700187,707,00099%11.45-1.59%11.62-1.35%11.79-0.36%11.65-0.17%-0.28%
2019-10-1711.6311.7711.5411.58-0.86%-0.44%-0.75%12,406,600144,302,00077%11.63-1.57%11.77-1.33%11.840.17%11.670.01%-0.31%
2019-10-1611.8612.0311.6611.68-1.18%-1.16%0.11%12,749,300150,660,00078%11.82-0.40%11.930.45%11.820.64%11.670.04%-0.37%
2019-10-1511.9812.0011.7711.82-1.50%-0.37%1.35%13,753,800163,170,00082%11.86-1.27%11.880.62%11.740.67%11.66-0.07%-0.38%
2019-10-1411.8912.2111.7812.002.13%-0.13%2.83%29,100,300349,672,000167%12.022.64%11.812.32%11.661.52%11.670.47%-0.37%
2019-10-1111.6011.8911.4811.750.00%0.37%1.16%21,392,400250,431,000125%11.711.71%11.541.43%11.490.35%11.62-0.32%-0.40%