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
2021-01-154.034.174.034.082.77%-0.87%3.13%308,542,0001,270,018,000173%4.123.06%4.052.20%4.011.31%3.960.66%0.05%
2021-01-143.974.043.953.97-0.25%-0.60%1.02%159,953,500638,903,00094%3.990.78%3.960.10%3.960.33%3.930.15%-0.02%
2021-01-133.983.993.933.980.00%0.43%1.43%162,527,200644,077,00098%3.960.99%3.960.28%3.940.36%3.920.08%-0.06%
2021-01-123.943.983.883.981.02%1.43%1.50%174,701,300685,542,000108%3.92-1.21%3.94-0.03%3.930.43%3.920.08%-0.07%
2021-01-113.934.013.923.940.51%-0.81%0.56%222,929,700885,563,000145%3.971.22%3.950.87%3.910.59%3.920.31%-0.11%
2021-01-083.943.973.883.92-0.51%-0.10%0.36%140,522,000551,456,00098%3.92-0.03%3.910.77%3.89-0.36%3.910.00%-0.18%
2021-01-073.933.973.893.940.51%0.38%0.87%156,403,200613,847,000112%3.931.06%3.880.28%3.900.03%3.910.00%-0.21%
2021-01-063.853.923.833.921.55%0.93%0.36%142,000,400551,507,000102%3.881.23%3.87-0.85%3.90-0.18%3.91-0.08%-0.26%
2021-01-053.883.883.803.86-0.77%0.60%-1.25%167,382,900642,262,000119%3.84-1.29%3.90-0.71%3.91-0.33%3.91-0.38%-0.31%
2021-01-043.953.953.853.89-2.51%0.08%-0.87%219,157,300851,937,000159%3.89-2.46%3.93-0.61%3.92-0.15%3.92-0.33%-0.36%
2020-12-313.944.043.923.991.01%0.13%1.35%180,051,300717,457,000146%3.991.37%3.961.05%3.930.51%3.94-0.03%-0.39%
2020-12-303.913.963.903.950.77%0.48%0.30%101,641,800399,509,00085%3.930.13%3.910.44%3.910.00%3.94-0.25%-0.45%
2020-12-293.913.953.893.920.26%-0.15%-0.71%102,847,200403,758,00084%3.930.95%3.900.00%3.910.03%3.95-0.03%-0.51%
2020-12-283.873.933.843.911.03%0.54%-0.99%116,758,200454,024,00089%3.890.28%3.90-0.36%3.91-0.41%3.95-0.33%-0.65%
2020-12-253.913.913.863.87-0.77%-0.21%-2.32%103,515,800401,400,00078%3.88-1.22%3.91-0.26%3.92-0.53%3.96-0.33%-0.80%
2020-12-243.953.993.893.90-1.02%-0.66%-1.89%103,864,600407,783,00079%3.930.05%3.92-0.33%3.95-0.40%3.98-0.30%-0.84%
2020-12-233.883.963.883.941.55%0.41%-1.18%143,553,800563,275,000107%3.920.23%3.93-0.61%3.96-0.53%3.99-0.50%-0.87%
2020-12-223.953.973.883.88-2.27%-0.89%-3.17%139,742,900547,125,000106%3.92-1.19%3.96-0.85%3.98-0.13%4.01-0.67%-0.86%
2020-12-214.004.003.933.97-0.50%0.20%-1.59%148,781,200589,439,000112%3.96-1.17%3.99-0.62%3.99-0.35%4.03-0.81%-0.84%
2020-12-184.054.073.973.99-1.72%-0.47%-1.89%106,040,800425,110,00076%4.01-0.17%4.020.68%4.00-0.08%4.07-0.61%-0.79%
2020-12-174.024.083.954.060.50%1.10%-0.78%115,076,700462,202,00081%4.02-0.17%3.99-0.10%4.00-0.22%4.09-0.68%-0.70%
2020-12-163.984.073.964.041.76%0.42%-1.94%133,893,500538,626,00091%4.021.90%3.99-0.03%4.01-0.50%4.12-0.89%-0.63%
2020-12-154.044.043.893.97-1.98%0.56%-4.50%178,605,900705,190,000116%3.95-2.11%4.00-1.19%4.03-1.30%4.16-1.38%-0.49%
2020-12-144.034.084.004.050.50%0.42%-3.91%111,082,700448,018,00070%4.030.12%4.04-0.81%4.09-0.99%4.22-1.84%-0.30%
2020-12-114.064.093.994.03-0.74%0.05%-6.15%117,627,600473,840,00060%4.03-0.96%4.08-1.02%4.13-1.01%4.29-0.74%0.01%
2020-12-104.114.134.024.06-0.98%-0.17%-6.15%118,673,400482,628,00058%4.07-1.69%4.12-1.15%4.17-1.02%4.33-0.62%0.17%
2020-12-094.134.174.094.10-0.49%-0.89%-5.81%112,333,600464,681,00053%4.14-0.17%4.17-0.83%4.21-0.99%4.35-0.34%0.29%
2020-12-084.194.234.104.12-1.67%-0.58%-5.68%154,416,600639,962,00071%4.14-1.26%4.20-1.15%4.25-1.19%4.37-0.50%0.37%
2020-12-074.284.324.144.19-2.78%-0.17%-4.56%213,737,000896,967,00095%4.20-1.73%4.25-1.62%4.31-2.20%4.39-0.27%0.49%
2020-12-044.324.324.224.310.00%0.91%-2.09%136,577,500583,377,00059%4.27-0.86%4.32-0.83%4.40-0.50%4.400.25%0.59%