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
2020-02-173.873.973.873.961.80%0.79%3.53%113,248,100444,947,000104%3.931.45%3.900.65%3.880.86%3.830.84%-0.65%
2020-02-143.863.893.853.890.78%0.44%2.56%69,753,800270,184,00056%3.870.03%3.870.36%3.840.50%3.79-0.79%-0.98%
2020-02-133.873.893.863.86-0.77%-0.31%0.97%68,076,200263,595,00050%3.87-0.05%3.860.71%3.830.34%3.82-0.62%-0.99%
2020-02-123.873.893.853.890.26%0.41%1.12%68,781,200266,483,00048%3.870.65%3.830.63%3.810.21%3.85-0.52%-0.97%
2020-02-113.793.893.793.882.65%0.81%0.34%174,771,400672,629,000119%3.851.88%3.810.69%3.800.56%3.87-0.54%-0.97%
2020-02-103.773.803.753.78-0.26%0.05%-2.78%105,800,200399,732,00075%3.780.16%3.78-0.21%3.780.59%3.89-0.72%-0.97%
2020-02-073.793.803.743.79-0.52%0.48%-3.22%108,390,000408,821,00077%3.77-0.58%3.790.08%3.76-1.60%3.92-0.96%-0.95%
2020-02-063.813.833.763.810.53%0.42%-3.64%136,778,500518,913,00094%3.79-0.18%3.790.99%3.82-1.29%3.95-0.93%-0.95%
2020-02-053.803.843.763.79-0.26%-0.29%-5.04%113,966,200433,217,00080%3.800.82%3.75-2.14%3.87-1.10%3.99-1.04%-0.88%
2020-02-043.723.823.713.801.88%0.80%-5.78%158,162,900596,321,000110%3.771.48%3.83-2.12%3.92-1.53%4.03-1.23%-0.79%
2020-02-033.683.793.663.73-7.21%0.40%-8.65%254,846,600946,770,000180%3.72-8.39%3.92-4.44%3.98-3.54%4.08-2.41%-0.71%
2020-01-234.134.153.984.02-3.60%-0.86%-3.92%178,341,900723,215,000152%4.06-1.63%4.10-1.16%4.12-0.91%4.18-0.90%-0.50%
2020-01-224.134.174.084.170.97%1.16%-1.23%124,398,700512,727,000112%4.12-0.41%4.15-0.50%4.16-0.57%4.22-0.50%-0.43%
2020-01-214.184.194.114.13-1.67%-0.22%-2.66%105,057,500434,802,000100%4.14-1.12%4.17-0.38%4.18-0.83%4.24-0.52%-0.38%
2020-01-204.184.214.164.200.48%0.33%-1.52%83,315,400348,761,00082%4.190.14%4.18-0.38%4.22-0.28%4.27-0.54%-0.34%
2020-01-174.174.214.164.180.00%0.00%-2.52%87,697,800366,554,00082%4.18-0.02%4.20-0.94%4.23-0.40%4.29-0.49%-0.30%
2020-01-164.244.244.164.18-1.18%-0.02%-2.99%140,137,300585,884,000130%4.18-1.42%4.24-0.73%4.25-0.84%4.31-0.92%-0.27%
2020-01-154.284.304.224.23-1.40%-0.26%-2.74%94,877,000402,377,00089%4.24-1.56%4.27-0.26%4.28-0.42%4.35-0.28%-0.16%
2020-01-144.304.354.284.290.23%-0.42%-1.63%109,070,800469,850,000105%4.311.29%4.28-0.21%4.30-0.30%4.36-0.14%-0.16%
2020-01-134.284.294.224.280.00%0.63%-1.99%104,395,100443,975,00097%4.25-0.58%4.29-0.65%4.32-0.76%4.37-0.41%-0.16%
2020-01-104.324.334.254.28-0.70%0.05%-2.39%106,387,000455,126,000102%4.28-1.20%4.32-0.85%4.35-0.71%4.39-0.32%-0.10%
2020-01-094.364.394.294.31-0.46%-0.46%-2.02%122,460,400530,225,000123%4.33-0.57%4.35-0.68%4.38-0.91%4.40-0.16%-0.05%
2020-01-084.374.394.324.33-1.59%-0.57%-1.72%70,357,000306,418,00077%4.36-0.89%4.38-0.50%4.42-0.05%4.41-0.07%0.02%
2020-01-074.384.424.364.400.92%0.14%-0.20%73,466,600322,808,00079%4.390.00%4.41-0.70%4.420.25%4.41-0.05%0.06%
2020-01-064.404.434.354.36-1.36%-0.77%-1.16%126,331,500555,143,000136%4.39-0.86%4.44-0.02%4.41-0.25%4.41-0.20%0.12%
2020-01-034.474.484.414.42-0.67%-0.27%0.00%91,197,600404,220,000104%4.43-1.03%4.440.64%4.420.07%4.42-0.11%0.20%
2020-01-024.454.554.434.450.91%-0.63%0.56%137,615,900616,241,000159%4.482.31%4.410.46%4.420.62%4.430.11%0.27%
2019-12-314.374.424.354.410.46%0.75%-0.23%81,183,800355,313,000102%4.380.44%4.39-0.21%4.39-0.09%4.42-0.29%0.31%
2019-12-304.414.414.304.39-1.13%0.73%-0.97%127,846,100557,123,000152%4.36-2.16%4.40-0.45%4.40-0.41%4.43-0.14%0.43%
2019-12-274.414.504.414.440.00%-0.31%0.02%78,800,300350,995,000100%4.450.91%4.420.55%4.41-0.14%4.440.20%0.49%