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
2019-02-2211.6012.6311.5112.6310.02%4.45%15.33%94,757,6001,145,815,000204%12.094.58%11.743.55%11.433.27%10.952.94%1.46%
2019-02-2111.2412.1111.1511.481.59%-0.71%7.92%69,644,300805,236,000172%11.562.81%11.342.92%11.072.29%10.642.09%1.14%
2019-02-2011.2111.4211.0511.300.80%0.48%8.45%41,137,100462,644,000116%11.250.42%11.021.88%10.822.05%10.421.25%0.90%
2019-02-1910.8011.4910.8011.214.09%0.10%8.93%81,240,400909,820,000251%11.206.26%10.824.05%10.613.83%10.293.24%0.74%
2019-02-1810.2610.8610.2510.776.32%2.19%8.05%49,860,200525,462,000182%10.542.80%10.401.78%10.221.88%9.971.46%0.36%
2019-02-1510.2710.3910.0710.13-1.46%-1.19%3.10%30,668,600314,417,000122%10.25-0.52%10.211.41%10.031.07%9.830.77%0.21%
2019-02-1410.2610.4210.2110.28-0.19%-0.25%5.44%30,965,700319,131,000130%10.311.70%10.071.80%9.921.42%9.750.96%0.13%
2019-02-139.8810.389.7810.304.25%1.64%6.66%51,984,100526,804,000227%10.133.68%9.892.58%9.782.30%9.661.46%0.02%
2019-02-129.699.969.599.882.07%1.08%3.80%35,382,200345,819,000178%9.771.97%9.641.64%9.561.50%9.520.46%-0.18%
2019-02-119.469.709.409.681.04%0.99%2.17%26,888,400257,718,000147%9.590.95%9.491.15%9.420.20%9.47-0.07%-0.23%
2019-02-019.539.669.379.583.23%0.90%1.04%20,117,000191,007,000113%9.502.23%9.381.00%9.40-0.13%9.48-0.20%-0.23%
2019-01-319.259.419.189.280.98%-0.09%-2.32%13,749,900127,706,00076%9.290.13%9.29-1.18%9.42-0.42%9.50-0.35%-0.15%
2019-01-309.239.369.199.19-1.08%-0.93%-3.60%10,002,00092,775,00054%9.28-0.18%9.40-0.72%9.46-0.16%9.53-0.34%-0.04%
2019-01-299.419.489.109.29-2.21%-0.03%-2.88%19,647,800182,581,000104%9.29-2.71%9.47-0.71%9.47-0.57%9.57-0.55%0.07%
2019-01-289.579.719.409.50-0.31%-0.54%-1.23%21,268,000203,147,000109%9.550.06%9.530.36%9.52-0.29%9.62-0.05%0.22%
2019-01-259.539.619.459.53-0.10%-0.17%-0.97%20,009,900191,011,000107%9.550.42%9.50-0.05%9.55-0.29%9.62-0.07%0.29%
2019-01-249.399.609.399.541.60%0.36%-0.93%21,085,000200,425,000115%9.510.79%9.51-0.72%9.58-0.39%9.63-0.15%0.36%
2019-01-239.419.519.379.39-1.26%-0.45%-2.63%15,085,100142,286,00082%9.43-1.44%9.57-0.80%9.62-0.59%9.64-0.44%0.47%
2019-01-229.659.709.439.51-1.86%-0.63%-1.83%16,962,700162,333,00085%9.57-1.22%9.65-0.35%9.67-0.36%9.69-0.10%0.60%
2019-01-219.759.839.559.69-0.31%0.02%-0.07%19,334,400187,316,00093%9.690.02%9.69-0.20%9.710.16%9.70-0.09%0.67%
2019-01-189.629.769.569.721.25%0.35%0.14%17,817,900172,593,00079%9.690.06%9.70-0.19%9.690.13%9.710.63%0.79%
2019-01-179.749.809.579.60-1.44%-0.83%-0.47%15,762,900152,587,00061%9.68-0.68%9.720.23%9.680.12%9.650.79%0.83%
2019-01-169.849.869.669.74-0.61%-0.06%1.79%15,850,400154,478,00059%9.750.15%9.700.38%9.67-0.29%9.570.71%0.72%
2019-01-159.559.869.529.802.40%0.71%3.14%29,026,700282,462,000108%9.731.54%9.660.57%9.700.11%9.501.01%0.58%
2019-01-149.689.739.489.57-0.52%-0.14%1.73%14,134,500135,450,00052%9.58-0.25%9.61-1.02%9.69-0.29%9.410.65%0.38%
2019-01-119.549.729.539.620.73%0.14%2.93%14,743,300141,643,00054%9.61-0.19%9.71-0.12%9.710.90%9.350.60%0.17%
2019-01-109.729.749.509.55-1.75%-0.78%2.80%20,720,700199,431,00076%9.63-1.86%9.72-0.32%9.631.17%9.290.96%-0.01%
2019-01-099.709.979.679.720.41%-0.89%5.63%31,492,600308,844,000115%9.811.21%9.751.80%9.521.54%9.200.83%-0.28%
2019-01-089.689.889.529.68-0.10%-0.10%6.07%27,227,100263,835,000106%9.69-0.56%9.581.92%9.371.62%9.130.65%-0.42%
2019-01-079.789.929.609.690.00%-0.56%6.87%38,048,400370,784,000157%9.753.75%9.402.81%9.222.30%9.071.01%-0.56%