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
2020-10-234.104.234.064.160.97%-0.57%3.17%236,895,800991,171,00098%4.181.09%4.141.20%4.120.59%4.030.75%0.92%
2020-10-224.184.254.064.12-0.48%-0.46%2.95%233,261,100965,553,000102%4.140.73%4.10-0.02%4.100.59%4.000.88%0.84%
2020-10-214.034.184.004.142.99%0.75%4.36%244,022,8001,002,583,000111%4.112.37%4.100.37%4.070.64%3.970.71%0.74%
2020-10-204.044.073.984.02-0.74%0.15%2.06%170,960,300686,186,00083%4.01-2.81%4.080.12%4.050.55%3.940.36%0.64%
2020-10-194.104.224.034.05-0.25%-1.94%3.18%320,359,1001,323,009,000171%4.131.65%4.081.47%4.031.98%3.931.26%0.59%
2020-10-163.994.093.984.062.01%-0.07%4.75%231,401,400940,270,000142%4.061.30%4.021.18%3.951.15%3.881.12%0.44%
2020-10-153.964.073.953.980.25%-0.77%3.84%222,704,100893,307,000147%4.011.03%3.971.80%3.901.38%3.830.95%0.29%
2020-10-143.954.033.923.970.51%0.00%4.56%196,651,000780,787,000144%3.970.69%3.901.22%3.851.13%3.800.80%0.17%
2020-10-133.853.983.843.952.33%0.18%4.86%336,540,9001,327,056,000266%3.943.52%3.852.83%3.812.20%3.771.51%0.08%
2020-10-123.673.893.663.865.46%1.34%4.02%312,416,9001,190,075,000296%3.813.42%3.752.63%3.732.25%3.710.87%-0.08%
2020-10-093.683.703.663.660.27%-0.62%-0.52%96,663,000356,001,000106%3.680.99%3.650.47%3.640.30%3.68-0.03%-0.18%
2020-09-303.603.683.603.651.39%0.08%-0.82%130,860,200477,243,000148%3.650.86%3.630.41%3.63-0.17%3.68-0.19%-0.20%
2020-09-293.643.643.593.60-0.83%-0.44%-2.36%71,681,200259,226,00084%3.62-0.28%3.62-0.22%3.64-0.74%3.69-0.24%-0.21%
2020-09-283.633.643.613.630.28%0.11%-1.79%46,262,300167,749,00052%3.630.28%3.63-0.55%3.67-0.65%3.70-0.14%-0.22%
2020-09-253.623.643.603.620.00%0.11%-2.19%57,902,200209,376,00062%3.62-0.50%3.65-0.98%3.69-0.51%3.70-0.22%-0.27%
2020-09-243.673.683.613.62-1.63%-0.39%-2.40%103,694,000376,817,000107%3.63-1.57%3.68-1.18%3.71-0.40%3.71-0.38%-0.28%
2020-09-233.723.723.683.68-0.81%-0.33%-1.15%72,173,600266,430,00074%3.69-1.02%3.73-0.21%3.720.00%3.72-0.27%-0.26%
2020-09-223.723.773.703.71-0.80%-0.54%-0.62%93,513,100348,794,00093%3.73-0.56%3.740.16%3.720.11%3.73-0.16%-0.25%
2020-09-213.773.783.733.74-0.80%-0.29%0.03%97,701,100366,465,00096%3.750.62%3.730.49%3.720.19%3.74-0.03%-0.25%
2020-09-183.693.773.673.772.45%1.13%0.80%138,066,000514,659,000136%3.730.92%3.710.24%3.710.03%3.74-0.11%-0.28%
2020-09-173.703.713.683.68-0.81%-0.38%-1.71%58,966,900217,798,00060%3.69-0.11%3.70-0.16%3.71-0.35%3.74-0.27%-0.29%
2020-09-163.703.723.683.710.27%0.32%-1.17%93,692,100346,506,00089%3.70-0.30%3.71-0.27%3.72-0.48%3.75-0.29%-0.30%
2020-09-153.723.743.693.70-0.54%-0.24%-1.73%110,112,400408,413,000104%3.71-0.24%3.72-0.51%3.74-0.45%3.77-0.34%-0.33%
2020-09-143.733.733.713.720.00%0.05%-1.54%74,409,500276,643,00071%3.72-0.30%3.74-0.59%3.76-0.19%3.78-0.66%-0.36%
2020-09-113.743.753.713.72-0.80%-0.24%-2.18%106,815,000398,268,00090%3.73-0.77%3.76-0.50%3.77-0.19%3.80-0.34%-0.39%
2020-09-103.793.803.733.75-0.79%-0.21%-1.73%116,325,200437,158,00095%3.76-0.82%3.78-0.08%3.77-0.26%3.82-0.16%-0.37%
2020-09-093.783.823.763.78-0.53%-0.24%-1.10%108,825,400412,350,00093%3.790.00%3.780.24%3.78-0.13%3.82-0.16%-0.35%
2020-09-083.763.823.753.801.33%0.29%-0.73%106,132,200402,144,00090%3.790.69%3.77-0.19%3.79-0.21%3.83-0.18%-0.33%
2020-09-073.773.793.743.75-0.53%-0.35%-2.22%96,027,600361,336,00082%3.760.03%3.78-0.45%3.80-1.02%3.84-0.26%-0.31%
2020-09-043.763.783.743.770.00%0.21%-1.95%90,129,400339,076,00076%3.76-1.05%3.80-0.50%3.84-0.36%3.85-0.29%-0.27%