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
2020-05-283.793.853.783.810.53%-0.18%2.50%113,576,800433,572,000133%3.821.30%3.771.18%3.740.62%3.720.49%0.09%
2020-05-273.703.813.693.792.71%0.58%2.46%174,411,400657,136,000217%3.771.87%3.731.28%3.710.71%3.700.54%0.06%
2020-05-263.703.723.693.690.00%-0.24%0.30%63,102,700233,419,00085%3.700.41%3.680.05%3.69-0.03%3.680.00%0.02%
2020-05-253.653.723.633.691.37%0.16%0.30%124,870,500459,984,000168%3.680.68%3.68-0.16%3.690.08%3.68-0.05%0.05%
2020-05-223.673.683.633.64-0.82%-0.52%-1.11%76,844,000281,199,000108%3.66-1.00%3.68-0.49%3.690.00%3.68-0.11%0.08%
2020-05-213.723.723.673.67-0.81%-0.70%-0.41%43,555,000160,962,00060%3.70-0.27%3.700.27%3.690.19%3.690.11%0.12%
2020-05-203.713.733.683.70-0.27%-0.16%0.52%66,082,000244,900,00085%3.710.08%3.690.44%3.680.19%3.680.03%0.12%
2020-05-193.693.723.683.711.37%0.19%0.82%72,981,600270,277,00088%3.700.98%3.680.47%3.670.06%3.68-0.19%0.14%
2020-05-183.653.693.633.660.55%-0.19%-0.73%74,307,300272,516,00084%3.670.36%3.66-0.06%3.67-0.25%3.69-0.11%0.20%
2020-05-153.663.673.643.64-0.27%-0.38%-1.38%66,239,700242,052,00065%3.650.03%3.66-0.35%3.68-0.19%3.690.19%0.27%
2020-05-143.673.673.643.65-0.82%-0.08%-0.92%53,882,000196,821,00050%3.65-0.46%3.67-0.43%3.690.03%3.680.22%0.25%
2020-05-133.693.703.663.68-0.54%0.27%0.11%97,556,400357,988,00085%3.67-0.76%3.69-0.22%3.68-0.11%3.680.14%0.22%
2020-05-123.703.723.683.700.00%0.05%0.79%64,789,800239,604,00060%3.70-0.27%3.700.33%3.69-0.30%3.670.27%0.20%
2020-05-113.703.733.693.700.27%-0.22%1.07%84,639,000313,852,00076%3.710.54%3.690.16%3.700.03%3.660.27%0.17%
2020-05-083.673.713.653.690.82%0.05%1.07%95,930,600353,800,00086%3.690.63%3.68-0.54%3.700.38%3.650.22%0.13%
2020-05-073.693.703.643.66-0.81%-0.14%0.47%105,377,000386,251,00096%3.67-0.60%3.70-0.22%3.680.38%3.640.19%0.10%
2020-05-063.693.723.673.69-1.07%0.08%1.49%115,615,300426,313,000109%3.69-1.47%3.710.54%3.670.33%3.640.19%0.08%
2020-04-303.733.773.713.730.00%-0.32%2.78%118,600,800443,782,000114%3.741.14%3.691.12%3.660.80%3.630.42%0.07%
2020-04-293.653.743.643.732.75%0.81%3.21%203,997,400754,877,000209%3.702.38%3.651.42%3.631.12%3.610.58%0.02%
2020-04-283.603.653.573.631.11%0.44%1.03%121,894,800440,582,000145%3.610.53%3.600.42%3.590.28%3.59-0.03%-0.05%
2020-04-273.553.623.543.591.41%-0.14%-0.11%130,063,500467,632,000160%3.601.33%3.580.28%3.580.08%3.59-0.03%-0.07%
2020-04-243.563.573.533.54-0.56%-0.23%-1.53%46,387,000164,591,00059%3.55-0.81%3.57-0.14%3.58-0.36%3.60-0.06%-0.09%
2020-04-233.603.613.553.56-1.11%-0.48%-1.03%93,231,200333,469,000120%3.58-0.03%3.58-0.11%3.59-0.11%3.60-0.08%-0.10%
2020-04-223.563.603.553.601.12%0.61%0.00%89,457,200320,057,000119%3.580.17%3.58-0.45%3.59-0.19%3.60-0.08%-0.09%
2020-04-213.583.593.563.56-0.84%-0.34%-1.19%74,935,800267,662,000103%3.57-0.53%3.60-0.28%3.60-0.33%3.60-0.14%-0.07%
2020-04-203.603.613.583.59-0.55%-0.03%-0.50%80,740,700289,919,000109%3.59-0.75%3.61-0.19%3.61-0.08%3.610.03%-0.02%
2020-04-173.623.643.603.610.00%-0.22%0.08%109,322,300395,474,000148%3.620.42%3.61-0.17%3.620.17%3.610.06%-0.01%
2020-04-163.593.623.593.610.28%0.19%0.14%45,419,800163,657,00065%3.60-0.30%3.620.08%3.610.03%3.61-0.06%0.02%
2020-04-153.623.633.603.60-0.83%-0.39%-0.19%50,676,400183,126,00070%3.61-0.41%3.620.19%3.610.06%3.61-0.14%0.01%
2020-04-143.623.663.613.630.00%0.03%0.50%89,020,000323,081,000115%3.630.69%3.610.31%3.610.06%3.61-0.19%0.01%