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
2021-06-113.823.843.803.830.26%0.26%0.21%107,303,900409,879,00086%3.82-0.31%3.83-0.36%3.840.10%3.82-0.11%-0.08%
2021-06-103.823.853.813.82-0.26%-0.31%-0.16%90,522,200346,899,00073%3.83-0.16%3.84-0.03%3.840.16%3.83-0.08%-0.07%
2021-06-093.863.863.823.83-1.03%-0.21%0.03%112,966,600433,523,00090%3.84-0.49%3.850.26%3.830.21%3.83-0.13%-0.05%
2021-06-083.843.893.833.870.52%0.34%0.94%143,830,400554,816,000113%3.860.44%3.840.47%3.820.29%3.830.00%-0.02%
2021-06-073.833.873.813.851.32%0.26%0.42%165,026,600633,635,000123%3.840.95%3.820.50%3.810.11%3.830.08%0.00%
2021-06-043.793.833.783.800.26%-0.11%-0.81%133,392,100507,466,000104%3.800.18%3.80-0.03%3.81-0.26%3.83-0.08%0.01%
2021-06-033.803.823.783.79-0.26%-0.18%-1.15%104,897,900398,336,00086%3.800.08%3.80-0.24%3.82-0.34%3.83-0.10%0.03%
2021-06-023.813.833.783.80-0.26%0.16%-0.99%141,205,700535,699,000117%3.79-0.29%3.81-0.60%3.83-0.52%3.84-0.10%0.06%
2021-06-013.833.833.783.81-0.52%0.13%-0.83%141,678,700539,023,000123%3.81-0.73%3.83-0.65%3.85-0.26%3.84-0.13%0.08%
2021-05-313.873.873.823.83-0.78%-0.08%-0.44%102,892,400394,410,00095%3.83-0.85%3.86-0.41%3.860.08%3.85-0.13%0.09%
2021-05-283.863.893.853.86-0.26%-0.16%0.21%100,971,200390,355,00094%3.87-0.08%3.870.21%3.860.10%3.850.03%0.12%
2021-05-273.863.893.853.870.00%0.03%0.49%101,072,900391,052,00092%3.87-0.23%3.860.34%3.850.10%3.850.08%0.12%
2021-05-263.873.903.853.87-0.51%-0.21%0.57%143,087,400554,866,000129%3.880.70%3.850.37%3.850.34%3.850.13%0.11%
2021-05-253.803.893.783.892.37%1.01%1.22%200,054,500770,373,000177%3.851.10%3.840.24%3.840.16%3.840.21%0.10%
2021-05-243.823.843.793.80-0.52%-0.24%-0.91%93,096,200354,616,00089%3.81-0.63%3.83-0.10%3.83-0.42%3.840.21%0.05%
2021-05-213.863.873.813.82-1.04%-0.34%-0.18%72,454,900277,722,00066%3.83-0.31%3.83-0.08%3.85-0.13%3.830.13%-0.02%
2021-05-203.833.873.823.860.52%0.39%0.99%88,705,500341,056,00075%3.850.65%3.84-0.34%3.850.05%3.820.18%-0.06%
2021-05-193.843.843.803.840.00%0.52%0.66%94,322,900360,280,00078%3.82-0.62%3.85-0.31%3.85-0.05%3.820.08%-0.12%
2021-05-183.873.873.833.84-0.78%-0.10%0.73%73,150,700281,164,00057%3.84-0.83%3.860.10%3.850.29%3.810.00%-0.16%
2021-05-173.883.903.853.87-0.26%-0.15%1.52%104,795,600406,232,00076%3.880.49%3.860.29%3.840.63%3.810.13%-0.19%
2021-05-143.853.893.823.880.78%0.60%1.92%122,934,100474,144,00090%3.860.52%3.850.58%3.820.34%3.810.08%-0.24%
2021-05-133.843.863.823.850.00%0.34%1.21%119,919,200460,164,00090%3.84-0.10%3.820.69%3.800.29%3.80-0.05%-0.28%
2021-05-123.783.873.783.851.58%0.23%1.16%159,307,600611,832,000121%3.841.61%3.800.53%3.790.29%3.810.00%-0.30%
2021-05-113.763.803.753.790.80%0.26%-0.42%100,767,500380,891,00081%3.780.48%3.780.05%3.78-0.26%3.81-0.24%-0.31%
2021-05-103.793.793.753.76-0.79%-0.05%-1.44%153,257,400576,555,000122%3.76-0.74%3.78-0.29%3.79-0.24%3.82-0.47%-0.31%
2021-05-073.773.833.753.790.53%0.00%-1.12%158,352,400600,197,000129%3.790.48%3.79-0.34%3.80-0.16%3.83-0.34%-0.29%
2021-05-063.763.803.763.77-0.26%-0.05%-1.98%112,735,200425,281,00097%3.77-0.50%3.80-0.26%3.81-0.45%3.85-0.36%-0.27%
2021-04-303.833.833.763.78-1.56%-0.29%-2.07%167,431,100634,804,000145%3.79-0.81%3.81-0.34%3.82-0.47%3.86-0.36%-0.27%
2021-04-293.823.853.803.840.52%0.47%-0.88%188,907,700721,991,000180%3.820.24%3.82-0.50%3.84-0.47%3.87-0.31%-0.27%
2021-04-283.823.833.803.820.00%0.18%-1.70%94,701,600361,086,00096%3.81-0.47%3.84-0.57%3.86-0.64%3.89-0.36%-0.28%