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:
光大银行( 601818.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
2019-07-153.793.813.763.800.00%0.32%-0.58%61,204,800231,822,00098%3.79-0.21%3.790.08%3.79-0.11%3.82-0.16%-0.34%
2019-07-123.783.823.763.800.80%0.11%-0.73%50,725,900192,552,00076%3.800.32%3.790.24%3.79-0.37%3.83-0.05%-0.36%
2019-07-113.793.813.763.77-0.26%-0.37%-1.57%34,257,200129,626,00051%3.780.13%3.78-0.26%3.80-0.52%3.83-0.08%-0.37%
2019-07-103.783.793.773.780.27%0.03%-1.38%38,279,400144,646,00052%3.780.13%3.79-0.60%3.82-0.29%3.83-0.10%-0.40%
2019-07-093.803.813.763.77-0.53%-0.11%-1.75%51,024,800192,587,00065%3.77-0.76%3.81-0.83%3.83-0.26%3.84-0.70%-0.42%
2019-07-083.853.853.773.79-1.81%-0.34%-1.92%73,798,800280,651,00089%3.80-1.32%3.84-0.39%3.84-0.21%3.86-0.52%-0.34%
2019-07-053.873.873.843.86-0.26%0.16%-0.62%59,111,200227,814,00072%3.85-0.44%3.860.10%3.850.13%3.88-0.59%-0.26%
2019-07-043.873.893.853.870.00%-0.03%-0.95%80,033,600309,793,00091%3.870.60%3.850.21%3.850.16%3.91-0.61%-0.17%
2019-07-033.843.883.833.870.52%0.57%-1.55%86,443,800332,612,00089%3.850.08%3.850.18%3.840.03%3.93-0.41%-0.07%
2019-07-023.853.863.833.850.00%0.13%-2.46%82,078,700315,631,00081%3.85-0.03%3.840.08%3.84-1.06%3.95-0.23%0.01%
2019-07-013.853.863.833.851.05%0.10%-2.68%97,842,700376,284,00099%3.850.76%3.840.03%3.88-0.89%3.96-0.33%0.05%
2019-06-283.843.843.803.81-0.52%-0.18%-4.01%55,018,200210,029,00058%3.82-0.52%3.84-1.79%3.92-1.09%3.97-0.18%0.11%
2019-06-273.843.863.813.830.00%-0.18%-3.67%91,426,800350,846,00095%3.84-0.18%3.91-1.51%3.96-1.05%3.98-0.35%0.15%
2019-06-263.883.883.823.83-0.75%-0.36%-4.01%87,046,500334,565,00093%3.84-0.36%3.97-1.71%4.00-0.57%3.99-0.33%0.21%
除权分界线,2019年06月26日,10股派1.610元(以下数据已经复权)
2019-06-253.883.893.833.86-0.77%0.03%-3.60%101,390,300407,537,000118%3.86-0.54%4.03-0.05%4.020.12%4.000.18%0.25%
2019-06-243.873.893.873.890.52%0.26%-2.68%69,216,200279,617,00081%3.88-0.10%4.040.32%4.020.22%4.000.23%0.27%
2019-06-213.883.903.873.87-0.26%-0.36%-2.96%111,417,300450,540,000129%3.880.39%4.020.40%4.010.40%3.990.30%0.26%
2019-06-203.843.923.813.881.04%0.28%-2.42%162,307,900653,879,000198%3.870.83%4.010.65%3.990.55%3.980.43%0.24%
2019-06-193.853.873.813.840.79%0.08%-3.01%124,384,900497,178,000170%3.840.87%3.980.56%3.970.30%3.960.33%0.20%
2019-06-183.803.823.793.810.26%0.16%-3.45%55,530,400220,145,00083%3.800.08%3.960.03%3.960.00%3.950.25%0.16%
2019-06-173.783.813.783.800.53%-0.03%-3.46%52,211,100206,805,00076%3.800.19%3.96-0.03%3.960.10%3.940.26%0.13%
2019-06-143.813.813.783.78-0.53%-0.37%-3.72%66,044,700261,133,00093%3.79-0.16%3.96-0.05%3.960.13%3.930.23%0.10%
2019-06-133.813.823.783.80-0.52%0.00%-2.99%62,912,200249,104,00089%3.80-0.11%3.960.13%3.950.15%3.920.18%0.07%
2019-06-123.803.823.793.820.26%0.42%-2.30%54,636,700216,556,00076%3.800.11%3.960.25%3.950.31%3.910.13%0.05%
2019-06-113.783.823.773.810.79%0.26%-2.43%99,602,200394,473,000126%3.800.40%3.950.33%3.930.56%3.900.33%0.04%
2019-06-103.783.813.763.780.53%-0.13%-2.88%85,951,300339,110,000108%3.780.56%3.930.51%3.910.51%3.890.18%-0.01%
2019-06-063.763.783.743.760.00%-0.11%-3.22%65,082,000255,386,00081%3.76-0.08%3.910.54%3.890.31%3.880.10%-0.05%
2019-06-053.753.783.743.760.53%-0.19%-3.12%69,352,100272,379,00086%3.771.24%3.890.62%3.880.23%3.880.05%-0.08%
2019-06-043.733.743.703.740.27%0.51%-3.58%55,976,800217,251,00070%3.720.41%3.870.13%3.87-0.21%3.88-0.13%-0.11%
2019-06-033.693.733.683.730.00%0.65%-3.97%73,593,000284,496,00087%3.710.16%3.86-0.16%3.880.05%3.88-0.03%-0.13%