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
2019-04-1913.2013.4413.1613.331.37%0.24%-1.59%24,191,100321,687,00054%13.300.31%13.310.48%13.280.08%13.55-1.38%0.19%
2019-04-1813.3313.3913.1313.15-1.28%-0.81%-4.26%24,682,600327,216,00043%13.26-0.83%13.25-0.29%13.27-0.16%13.740.10%0.46%
2019-04-1713.2613.5113.2413.32-0.52%-0.36%-2.92%30,121,200402,662,00048%13.371.57%13.290.26%13.30-0.24%13.720.17%0.48%
2019-04-1612.9313.4512.7613.392.61%1.73%-2.25%43,426,400571,563,00065%13.16-1.48%13.25-0.55%13.33-1.10%13.700.24%0.46%
2019-04-1513.5113.5713.0213.05-0.99%-2.31%-4.50%41,609,600555,849,00058%13.360.91%13.33-0.34%13.48-1.66%13.670.54%0.44%
2019-04-1213.1813.4213.0713.18-0.15%-0.45%-3.02%31,971,300423,271,00041%13.24-0.91%13.37-1.38%13.70-1.75%13.590.29%0.32%
2019-04-1113.4413.5913.1713.20-2.51%-1.20%-2.60%42,952,600573,830,00056%13.36-0.69%13.56-2.12%13.950.22%13.550.31%0.20%
2019-04-1013.7313.7913.2413.54-2.59%0.65%0.22%58,079,200781,325,00078%13.45-2.88%13.85-2.05%13.920.19%13.510.41%0.04%
2019-04-0913.9314.1413.6013.90-0.57%0.35%3.31%49,474,800685,340,00069%13.85-1.84%14.140.93%13.890.98%13.460.44%-0.15%
2019-04-0814.3514.5613.7113.98-3.59%-0.93%4.36%89,470,4001,262,536,000129%14.11-1.11%14.011.35%13.751.67%13.400.81%-0.29%
2019-04-0413.7614.8213.6114.505.45%1.62%9.12%135,707,2001,936,341,000208%14.275.81%13.833.61%13.532.84%13.291.32%-0.50%
2019-04-0313.1013.8813.0513.753.62%1.97%4.84%82,659,5001,114,675,000130%13.491.12%13.341.48%13.161.25%13.120.25%-0.71%
2019-04-0213.2913.5513.1713.270.08%-0.49%1.43%65,291,500870,729,000101%13.340.79%13.151.29%12.991.03%13.08-0.02%-0.78%
2019-04-0113.1413.5113.0213.260.76%0.21%1.33%99,822,5001,320,857,000156%13.232.38%12.982.18%12.861.01%13.090.01%-0.77%
2019-03-2912.4813.2612.4213.166.21%1.82%0.57%91,224,6001,179,099,000143%12.934.17%12.701.71%12.73-0.37%13.09-0.60%-0.79%
2019-03-2812.3012.6312.1612.390.41%-0.15%-5.88%34,700,000430,567,00055%12.41-0.04%12.49-1.50%12.78-2.17%13.16-0.90%-0.71%
2019-03-2712.4812.5712.3112.340.00%-0.59%-7.11%34,035,400422,486,00049%12.41-1.52%12.68-2.01%13.06-0.84%13.28-1.32%-0.59%
2019-03-2612.8612.9512.2712.34-3.59%-2.10%-8.33%48,317,500609,039,00064%12.61-2.71%12.94-2.62%13.17-0.93%13.46-1.46%-0.45%
2019-03-2512.9013.1312.8012.80-3.47%-1.20%-6.31%46,539,600602,975,00057%12.96-1.88%13.29-0.30%13.29-0.24%13.66-0.95%-0.33%
2019-03-2213.3813.4413.0113.26-1.56%0.42%-3.86%59,173,500781,346,00067%13.20-2.37%13.33-0.42%13.33-0.52%13.79-1.27%-0.19%
2019-03-2113.2613.8313.1813.470.45%-0.40%-3.58%87,545,5001,183,956,00090%13.522.28%13.390.78%13.40-0.41%13.97-0.78%0.14%
2019-03-2012.9013.6312.8413.410.90%1.42%-4.76%90,944,9001,202,430,00086%13.22-1.59%13.28-1.03%13.45-1.98%14.08-0.47%0.41%
2019-03-1913.5013.6813.2213.29-2.28%-1.08%-6.06%51,973,800698,284,00049%13.441.38%13.42-0.93%13.72-1.63%14.150.02%0.57%
2019-03-1813.0013.6212.9513.600.15%2.63%-3.85%85,111,8001,127,862,00080%13.25-2.99%13.55-2.95%13.95-1.58%14.14-0.15%0.71%
2019-03-1513.5813.9513.3613.580.67%-0.59%-4.13%55,864,800763,086,00052%13.66-0.73%13.96-1.77%14.17-1.19%14.170.19%0.89%
2019-03-1413.9214.3813.2613.49-6.19%-1.97%-4.58%86,150,9001,185,495,00080%13.76-3.92%14.21-1.16%14.34-0.79%14.140.30%0.99%
2019-03-1314.3014.7413.9814.380.70%0.40%2.01%92,203,5001,320,502,00089%14.32-0.93%14.38-0.71%14.460.39%14.100.09%1.09%
2019-03-1214.5014.8314.0314.28-0.63%-1.22%1.39%112,509,8001,626,607,000109%14.460.84%14.48-0.08%14.400.76%14.08-0.29%1.41%
2019-03-1114.5014.7213.9014.371.77%0.23%1.73%113,414,1001,626,035,000105%14.34-1.72%14.490.59%14.290.95%14.130.50%2.10%
2019-03-0814.1115.4113.9614.120.00%-3.21%0.46%165,426,8002,413,287,000158%14.590.64%14.402.13%14.161.94%14.061.96%2.54%