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
2019-05-223.913.933.893.90-0.26%-0.13%-0.28%58,587,400228,776,00072%3.91-0.51%3.910.18%3.900.03%3.91-0.26%-0.57%
2019-05-213.883.953.883.910.77%-0.38%-0.28%99,850,300391,864,000116%3.931.21%3.900.28%3.900.18%3.92-0.33%-0.61%
2019-05-203.873.903.863.880.26%0.05%-1.37%71,298,000276,482,00082%3.88-0.10%3.89-0.21%3.89-0.18%3.93-0.63%-0.65%
2019-05-173.913.923.863.87-1.02%-0.31%-2.25%72,736,900282,352,00074%3.88-0.54%3.90-0.13%3.90-0.36%3.96-0.70%-0.70%
2019-05-163.903.923.883.910.26%0.18%-1.93%66,299,700258,772,00066%3.900.08%3.90-0.08%3.91-0.18%3.99-0.77%-0.66%
2019-05-153.903.933.883.900.52%0.00%-2.94%94,630,200369,077,00085%3.900.10%3.90-0.46%3.92-0.51%4.02-0.57%-0.60%
2019-05-143.893.933.873.88-0.77%-0.41%-3.98%87,361,800340,403,00074%3.90-0.51%3.92-0.36%3.94-0.73%4.04-0.59%-0.56%
2019-05-133.933.953.903.91-1.26%-0.15%-3.81%68,168,200266,928,00058%3.92-0.69%3.94-0.58%3.97-0.80%4.07-0.51%-0.48%
2019-05-103.943.993.893.961.02%0.43%-3.08%109,458,400431,600,00092%3.940.03%3.96-0.83%4.00-1.04%4.09-0.71%-0.41%
2019-05-093.973.983.913.92-1.51%-0.56%-4.74%80,144,400315,898,00066%3.94-1.13%3.99-0.97%4.04-1.05%4.12-0.63%-0.34%
2019-05-084.014.033.973.98-1.49%-0.18%-3.89%105,172,200419,291,00084%3.99-1.19%4.03-1.25%4.09-0.56%4.14-0.70%-0.28%
2019-05-074.064.074.004.040.00%0.12%-3.12%100,030,900403,646,00082%4.04-0.47%4.08-1.02%4.11-0.58%4.17-0.67%-0.19%
2019-05-064.104.114.004.04-3.12%-0.35%-3.76%171,880,400696,812,000137%4.05-2.85%4.12-0.68%4.13-0.89%4.20-1.20%-0.08%
2019-04-304.174.214.134.170.00%-0.07%-1.86%98,977,800413,007,00078%4.170.14%4.15-0.14%4.17-0.31%4.25-0.31%0.09%
2019-04-294.114.224.104.171.96%0.07%-2.16%153,062,400637,796,000103%4.171.12%4.16-0.34%4.18-0.50%4.26-0.09%0.17%
2019-04-264.174.184.084.09-2.39%-0.75%-4.13%149,315,500615,262,00097%4.12-1.97%4.17-1.26%4.20-1.11%4.27-0.16%0.22%
2019-04-254.234.234.174.19-0.95%-0.33%-1.94%86,379,000363,165,00060%4.20-0.52%4.22-0.40%4.25-0.59%4.270.16%0.24%
2019-04-244.264.274.184.23-0.24%0.09%-0.84%87,543,400369,952,00059%4.23-0.26%4.24-0.68%4.28-0.93%4.270.24%0.24%
2019-04-234.224.274.204.240.47%0.07%-0.38%118,907,700503,796,00075%4.24-0.47%4.27-0.77%4.32-0.02%4.260.00%0.23%
2019-04-224.324.354.204.22-2.31%-0.87%-0.85%120,477,000512,838,00074%4.26-1.71%4.30-1.22%4.320.30%4.26-0.09%0.27%
2019-04-194.334.384.294.320.23%-0.25%1.41%89,360,200387,062,00051%4.330.09%4.360.69%4.300.42%4.260.26%0.35%
2019-04-184.384.404.274.31-1.60%-0.39%1.44%127,369,700551,125,00066%4.33-1.30%4.330.68%4.290.61%4.250.35%0.36%
2019-04-174.324.444.314.380.92%-0.09%3.45%206,240,000904,204,000107%4.382.29%4.301.32%4.261.14%4.230.55%0.32%
2019-04-164.154.374.144.344.08%1.26%3.06%302,258,4001,295,442,000156%4.291.61%4.241.53%4.210.53%4.210.45%0.26%
2019-04-154.184.264.174.170.72%-1.14%-0.52%187,246,000789,896,000101%4.222.26%4.180.51%4.19-0.55%4.190.41%0.22%
2019-04-124.124.144.104.140.24%0.36%-0.84%79,397,800327,529,00041%4.13-0.63%4.16-0.79%4.21-0.07%4.180.10%0.15%
2019-04-114.174.204.114.13-0.96%-0.51%-0.98%132,854,700551,423,00071%4.15-0.50%4.19-1.11%4.220.12%4.170.12%0.11%
2019-04-104.234.234.144.17-1.65%-0.05%0.10%207,018,300863,694,000114%4.17-1.63%4.24-0.14%4.210.02%4.170.19%0.07%
2019-04-094.244.274.214.24-0.47%-0.02%1.97%165,323,900701,156,000100%4.24-0.89%4.240.64%4.210.38%4.160.39%0.01%
2019-04-084.254.354.214.260.00%-0.44%2.85%283,426,8001,212,838,000178%4.281.86%4.221.10%4.191.23%4.140.71%-0.06%