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:
光大证券( 601788.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180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
2022-09-3013.3713.4913.1313.15-1.28%-1.09%-5.29%26,942,000358,181,00076%13.30-1.11%13.44-0.98%13.57-1.28%13.88-1.01%-1.10%
2022-09-2913.4613.6013.2613.32-0.08%-0.92%-5.03%32,776,300440,633,00081%13.44-0.68%13.57-0.87%13.75-1.17%14.03-1.30%-1.10%
2022-09-2813.7813.7813.2013.33-3.62%-1.52%-6.19%36,612,400495,585,00085%13.54-1.49%13.69-1.62%13.91-0.86%14.21-1.48%-1.05%
2022-09-2713.8013.8713.6013.830.80%0.65%-4.11%31,520,500433,113,00066%13.74-0.44%13.92-1.17%14.03-0.54%14.42-1.12%-0.94%
2022-09-2613.9413.9513.6613.72-2.00%-0.59%-5.94%34,900,500481,703,00070%13.80-2.41%14.08-0.73%14.11-0.45%14.59-1.41%-0.82%
2022-09-2314.2214.3513.9014.00-1.89%-1.01%-5.37%41,393,200585,419,00078%14.14-0.84%14.18-0.13%14.17-0.61%14.80-0.91%-0.68%
2022-09-2214.1014.4214.0714.270.35%0.05%-4.43%38,936,900555,371,00071%14.260.84%14.200.38%14.26-1.34%14.93-1.09%-0.59%
2022-09-2114.1014.3013.8914.220.35%0.54%-5.80%33,146,400468,809,00056%14.14-0.29%14.15-0.97%14.45-1.53%15.10-1.20%-0.54%
2022-09-2014.2514.3014.1014.170.14%-0.11%-7.26%28,197,300399,975,00043%14.190.44%14.29-1.89%14.68-1.32%15.28-0.77%-0.44%
2022-09-1914.3014.3314.0114.15-0.49%0.19%-8.11%33,040,600466,648,00048%14.12-1.92%14.56-1.79%14.87-1.66%15.40-0.67%-0.36%
2022-09-1614.8114.8714.2014.22-4.50%-1.24%-8.28%75,187,0001,082,582,000105%14.40-4.40%14.83-2.47%15.13-1.68%15.50-1.08%-0.32%
2022-09-1515.0615.2714.8114.89-0.73%-1.14%-4.99%53,976,000812,910,00079%15.06-0.03%15.20-1.36%15.38-0.98%15.67-0.72%-0.23%
2022-09-1415.2815.3914.8415.00-3.72%-0.43%-4.97%84,312,7001,270,202,000109%15.07-3.60%15.41-1.46%15.54-1.65%15.79-0.44%-0.20%
2022-09-1315.7115.7815.5315.58-0.38%-0.31%-1.73%45,701,900714,228,00062%15.63-0.41%15.64-0.45%15.80-0.35%15.850.08%-0.16%
2022-09-0915.5115.8415.4315.641.36%-0.34%-1.28%70,395,1001,104,719,00095%15.690.68%15.71-0.98%15.85-0.17%15.84-0.03%-0.15%
2022-09-0815.8015.8315.4215.43-1.72%-1.01%-2.63%54,607,100851,160,00073%15.59-1.52%15.87-0.65%15.88-0.33%15.85-0.01%-0.16%
2022-09-0716.0116.0415.6815.70-2.73%-0.80%-0.93%72,699,7001,150,622,00088%15.83-1.74%15.97-0.01%15.93-0.34%15.85-0.58%-0.11%
2022-09-0616.2916.2915.9516.140.12%0.20%1.25%76,868,4001,238,225,00084%16.110.83%15.980.48%15.990.54%15.94-0.13%0.01%
2022-09-0515.8416.1515.7616.121.70%0.90%0.99%63,265,9001,010,749,00065%15.981.02%15.90-0.34%15.900.42%15.960.03%0.07%
2022-09-0215.8816.0815.6315.850.06%0.22%-0.68%64,057,2001,013,037,00064%15.82-0.58%15.950.32%15.830.09%15.96-0.33%0.11%
2022-09-0115.9016.1115.7515.84-1.25%-0.42%-1.07%68,258,0001,085,803,00065%15.91-0.84%15.900.53%15.820.20%16.01-0.18%0.23%
2022-08-3115.6216.3315.5816.042.04%-0.01%0.01%137,176,2002,200,387,000125%16.042.58%15.821.18%15.79-0.73%16.04-0.44%0.32%
2022-08-3015.5715.8715.3815.721.29%0.52%-2.42%73,022,1001,141,900,00060%15.640.96%15.63-0.42%15.90-0.64%16.110.01%0.56%
2022-08-2915.3515.7015.3115.52-0.58%0.20%-3.66%52,681,800815,963,00042%15.49-1.58%15.70-1.96%16.01-0.22%16.110.16%0.66%
2022-08-2615.8015.9815.5115.61-1.76%-0.81%-2.94%70,751,7001,113,402,00054%15.74-0.13%16.01-0.61%16.04-0.56%16.08-0.09%0.72%
2022-08-2516.0116.2515.3915.890.25%0.84%-1.29%139,620,9002,200,211,00093%15.76-3.54%16.11-0.57%16.13-0.61%16.100.51%0.98%
2022-08-2415.9516.8515.8415.85-1.61%-2.98%-1.04%169,868,6002,775,192,000115%16.340.89%16.200.12%16.23-0.21%16.020.55%0.95%
2022-08-2315.8916.5615.7516.111.51%-0.51%1.14%130,870,5002,119,232,00097%16.191.68%16.19-0.03%16.270.40%15.930.44%0.87%
2022-08-2216.0116.1615.8015.87-2.04%-0.35%0.08%76,788,3001,222,957,00060%15.93-2.56%16.19-0.93%16.200.51%15.860.42%0.81%
2022-08-1916.1516.5716.1016.200.00%-0.89%2.59%117,495,0001,920,401,00098%16.350.85%16.340.81%16.120.29%15.790.87%0.74%