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
2019-09-123.974.003.963.991.01%0.15%2.28%97,694,700389,247,000100%3.980.56%3.970.03%3.970.38%3.900.85%0.49%
2019-09-113.963.983.943.950.00%-0.30%2.12%124,521,100493,309,000119%3.960.28%3.970.05%3.950.69%3.870.57%0.40%
2019-09-103.973.973.933.95-0.25%-0.03%2.70%60,086,400237,430,00062%3.95-0.73%3.960.33%3.930.51%3.850.63%0.32%
2019-09-093.994.023.953.96-0.25%-0.50%3.61%94,505,100376,141,00093%3.980.58%3.951.07%3.910.80%3.820.77%0.24%
2019-09-063.963.983.923.970.76%0.33%4.67%96,814,600383,126,00095%3.960.61%3.910.96%3.880.89%3.790.53%0.13%
2019-09-053.863.983.853.942.60%0.18%4.43%198,065,700779,077,000199%3.933.26%3.872.16%3.841.94%3.771.04%0.07%
2019-09-043.773.843.753.842.13%0.81%2.84%94,075,900358,357,000107%3.811.14%3.790.48%3.770.51%3.730.22%-0.04%
2019-09-033.783.783.753.76-0.53%-0.16%0.91%57,623,600217,001,00068%3.77-0.50%3.770.40%3.750.40%3.730.05%-0.05%
2019-09-023.773.803.753.780.53%-0.13%1.50%79,608,300301,296,00091%3.790.56%3.760.56%3.730.57%3.720.16%-0.06%
2019-08-303.763.783.753.760.27%-0.11%1.13%86,734,400326,446,00090%3.760.64%3.740.59%3.710.19%3.720.03%-0.12%
2019-08-293.713.783.713.751.63%0.27%0.89%171,759,700642,466,000182%3.741.63%3.710.92%3.710.35%3.720.03%-0.16%
2019-08-283.683.693.673.690.54%0.27%-0.70%54,855,700201,877,00065%3.68-0.33%3.68-0.27%3.69-0.22%3.72-0.30%-0.19%
2019-08-273.683.713.673.670.00%-0.60%-1.53%118,583,400437,848,000133%3.690.76%3.69-0.16%3.70-0.24%3.73-0.13%-0.20%
2019-08-263.683.703.653.67-1.08%0.16%-1.66%100,748,000369,169,000120%3.66-1.59%3.70-0.81%3.71-0.35%3.73-0.32%-0.26%
2019-08-233.723.743.713.71-0.27%-0.35%-0.91%70,773,800263,470,00087%3.720.08%3.73-0.05%3.72-0.21%3.74-0.08%-0.28%
2019-08-223.743.753.713.72-0.53%0.00%-0.72%58,094,700216,122,00073%3.72-0.46%3.730.11%3.73-0.19%3.75-0.05%-0.29%
2019-08-213.723.753.713.740.54%0.08%-0.24%56,788,200212,237,00070%3.740.27%3.72-0.21%3.74-0.32%3.750.08%-0.31%
2019-08-203.743.753.723.72-0.80%-0.19%-0.69%91,218,600340,007,000109%3.730.27%3.73-0.24%3.75-0.05%3.75-0.03%-0.34%
2019-08-193.773.783.683.75-0.53%0.89%0.08%164,470,300611,336,000199%3.72-1.59%3.74-1.14%3.75-0.45%3.75-0.37%-0.37%
2019-08-163.793.803.753.77-0.53%-0.19%0.24%61,871,800233,708,00084%3.780.16%3.780.37%3.770.05%3.76-0.37%-0.33%
2019-08-153.743.793.733.790.00%0.50%0.40%57,011,900214,973,00072%3.77-0.66%3.770.11%3.770.16%3.78-0.37%-0.28%
2019-08-143.763.833.753.791.61%-0.16%0.03%98,186,100372,668,000122%3.801.74%3.770.35%3.760.51%3.79-0.39%-0.22%
2019-08-133.753.753.713.73-1.06%-0.03%-1.95%62,745,400234,078,00077%3.73-0.75%3.75-0.05%3.740.03%3.80-0.65%-0.15%
2019-08-123.763.793.733.770.00%0.29%-1.54%80,976,700304,375,00096%3.76-0.27%3.760.43%3.74-0.35%3.83-0.60%-0.03%
2019-08-093.773.793.753.770.27%0.03%-2.13%57,489,700216,672,00063%3.770.80%3.740.27%3.75-0.71%3.85-0.18%0.11%
2019-08-083.723.773.703.761.62%0.56%-2.57%73,054,600273,156,00077%3.740.59%3.73-0.67%3.78-0.81%3.86-0.21%0.16%
2019-08-073.743.763.703.70-0.80%-0.46%-4.32%79,950,000297,191,00085%3.72-0.38%3.75-1.47%3.81-1.12%3.87-0.26%0.19%
2019-08-063.753.763.703.73-1.58%-0.03%-3.79%82,642,800308,324,00090%3.73-2.23%3.81-1.45%3.86-1.21%3.88-0.26%0.23%
2019-08-053.853.863.783.79-1.81%-0.68%-2.50%80,074,500305,555,00093%3.82-1.29%3.87-0.97%3.90-0.54%3.890.03%0.27%
2019-08-023.883.903.843.860.00%-0.16%-0.67%110,556,600427,368,000131%3.87-1.40%3.90-1.04%3.92-0.10%3.890.08%0.26%