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
2021-12-033.393.423.373.410.59%0.44%1.34%89,119,000302,598,000123%3.40-0.03%3.390.39%3.370.27%3.370.15%0.08%
2021-12-023.413.413.383.39-0.29%-0.18%0.89%75,721,100257,111,000110%3.400.33%3.380.48%3.370.21%3.360.18%0.07%
2021-12-013.353.413.343.401.49%0.44%1.37%120,702,100408,549,000184%3.391.05%3.360.48%3.360.30%3.350.18%0.05%
2021-11-303.343.363.333.350.30%0.00%0.06%80,630,200270,128,000137%3.350.21%3.35-0.03%3.350.00%3.35-0.03%0.03%
2021-11-293.333.363.323.34-0.30%-0.09%-0.27%99,789,800333,578,000174%3.34-0.12%3.35-0.09%3.35-0.06%3.35-0.09%0.00%
2021-11-263.353.363.343.35-0.30%0.09%-0.06%75,821,000253,748,000138%3.35-0.24%3.35-0.06%3.35-0.03%3.350.00%-0.02%
2021-11-253.363.363.353.360.00%0.15%0.24%44,357,000148,836,00085%3.360.09%3.350.06%3.350.12%3.350.06%-0.05%
2021-11-243.353.363.343.360.30%0.24%0.30%39,163,300131,258,00067%3.350.06%3.350.00%3.350.00%3.350.24%-0.08%
2021-11-233.343.363.333.350.30%0.00%0.24%53,759,400180,106,00084%3.350.03%3.350.18%3.35-0.12%3.340.09%-0.15%
2021-11-223.363.363.343.34-0.60%-0.27%0.03%47,072,600157,665,00070%3.350.00%3.34-0.03%3.35-0.06%3.340.06%-0.20%
2021-11-193.333.373.323.360.90%0.33%0.69%55,295,000185,198,00079%3.350.54%3.35-0.18%3.350.03%3.340.03%-0.25%
2021-11-183.343.353.323.33-0.30%-0.03%-0.18%41,959,700139,757,00060%3.33-0.66%3.35-0.24%3.350.03%3.34-0.03%-0.28%
2021-11-173.363.373.343.34-0.60%-0.39%0.09%50,590,500169,614,00071%3.35-0.33%3.360.06%3.350.36%3.34-0.06%-0.32%
2021-11-163.373.383.353.36-0.30%-0.12%0.63%61,822,500207,976,00085%3.360.12%3.360.27%3.340.24%3.34-0.27%-0.33%
2021-11-153.353.373.343.370.90%0.30%0.66%74,858,200251,536,00092%3.360.48%3.350.63%3.330.15%3.35-0.36%-0.33%
2021-11-123.353.363.333.34-0.60%-0.12%-0.60%51,801,400173,221,00061%3.340.09%3.330.18%3.330.03%3.36-0.27%-0.29%
2021-11-113.313.373.303.361.51%0.57%-0.27%108,010,200360,901,000124%3.341.21%3.320.15%3.330.03%3.37-0.27%-0.25%
2021-11-103.313.323.293.31-0.30%0.27%-2.01%95,037,100313,680,000114%3.30-0.51%3.32-0.36%3.32-0.45%3.38-0.44%-0.22%
2021-11-093.343.343.313.32-0.30%0.06%-2.15%81,859,100271,594,000101%3.32-0.48%3.33-0.30%3.34-0.77%3.39-0.44%-0.18%
2021-11-083.343.353.323.330.00%-0.12%-2.29%76,454,500254,901,00097%3.330.00%3.34-0.36%3.37-0.85%3.41-0.38%-0.13%
2021-11-053.343.353.323.33-0.30%-0.12%-2.66%44,984,600150,001,00057%3.33-0.30%3.35-0.83%3.39-0.41%3.42-0.32%-0.10%
2021-11-043.373.373.333.34-0.60%-0.12%-2.68%66,699,100223,016,00081%3.34-0.65%3.38-1.03%3.41-0.41%3.43-0.38%-0.06%
2021-11-033.383.383.353.36-0.59%-0.18%-2.47%67,896,700228,561,00080%3.37-1.00%3.41-0.53%3.42-0.35%3.45-0.20%0.01%
2021-11-023.473.483.353.38-2.59%-0.59%-2.09%142,109,500483,130,000171%3.40-1.82%3.43-0.58%3.43-0.58%3.45-0.26%0.05%
2021-11-013.433.483.423.470.87%0.20%0.26%101,947,800353,016,000133%3.460.46%3.450.23%3.45-0.06%3.460.09%0.10%
2021-10-293.453.463.433.440.00%-0.20%-0.52%74,661,900257,362,000100%3.450.35%3.44-0.26%3.46-0.23%3.460.06%0.12%
2021-10-283.443.463.423.44-0.58%0.15%-0.46%62,336,200214,151,00082%3.44-0.26%3.45-0.38%3.46-0.20%3.460.06%0.13%
2021-10-273.463.473.423.460.00%0.46%0.17%68,687,900236,580,00090%3.44-0.92%3.47-0.40%3.47-0.09%3.450.03%0.14%
2021-10-263.493.503.463.46-0.57%-0.46%0.20%64,704,300224,942,00085%3.48-0.03%3.480.03%3.470.17%3.45-0.03%0.17%
2021-10-253.473.493.463.480.00%0.09%0.75%64,483,500224,179,00081%3.48-0.17%3.480.17%3.470.23%3.45-0.06%0.19%