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
2019-03-224.144.154.084.11-0.72%-0.07%-1.37%124,310,500511,275,00099%4.11-1.13%4.15-0.77%4.16-0.24%4.17-0.31%-0.37%
2019-03-214.174.194.134.14-0.96%-0.48%-0.96%121,158,500504,051,00093%4.16-0.36%4.18-0.02%4.170.02%4.18-0.78%-0.33%
2019-03-204.164.214.154.180.00%0.12%-0.78%88,098,900367,780,00063%4.18-0.57%4.180.14%4.17-0.02%4.21-0.59%-0.21%
2019-03-194.214.254.164.18-0.95%-0.45%-1.37%112,592,000472,725,00078%4.200.77%4.170.31%4.17-0.07%4.24-0.49%-0.09%
2019-03-184.154.224.124.222.18%1.27%-0.92%140,766,600586,594,00095%4.170.39%4.16-0.07%4.170.05%4.26-1.30%0.04%
2019-03-154.134.184.124.130.00%-0.51%-4.29%92,068,900382,181,00055%4.15-0.19%4.16-0.43%4.17-0.33%4.32-0.12%0.34%
2019-03-144.174.204.114.13-0.72%-0.70%-4.40%108,233,100450,092,00061%4.16-0.34%4.180.05%4.19-1.27%4.32-0.12%0.41%
2019-03-134.184.234.134.16-0.48%-0.31%-3.82%144,189,000601,749,00081%4.17-0.74%4.18-0.43%4.24-1.07%4.33-0.05%0.45%
2019-03-124.194.254.164.180.24%-0.57%-3.40%159,349,000669,967,00085%4.201.13%4.20-1.69%4.29-0.97%4.33-0.05%0.53%
2019-03-114.164.204.124.170.00%0.31%-3.67%143,066,300594,764,00073%4.16-1.49%4.27-1.77%4.33-1.88%4.330.12%0.63%
2019-03-084.294.314.154.17-4.36%-1.18%-3.56%184,085,400776,924,00091%4.22-3.89%4.35-1.76%4.41-0.27%4.320.07%0.71%
2019-03-074.464.474.354.36-2.68%-0.71%0.90%203,764,700894,745,000110%4.39-1.26%4.42-1.25%4.420.41%4.320.47%0.69%
2019-03-064.464.524.414.480.22%0.74%4.16%137,427,700611,151,00081%4.45-0.11%4.481.15%4.411.01%4.300.61%0.64%
2019-03-054.464.504.414.47-0.45%0.40%4.56%123,985,400552,005,00076%4.45-1.20%4.430.96%4.360.74%4.280.75%0.59%
2019-03-044.434.624.414.492.05%-0.36%5.82%309,802,5001,395,893,000194%4.515.16%4.392.98%4.332.08%4.241.68%0.52%
2019-03-014.254.404.204.404.02%2.68%5.44%186,809,000800,561,000128%4.291.06%4.260.28%4.240.69%4.170.58%0.35%
2019-02-284.254.304.184.23-0.70%-0.24%1.95%122,835,000520,783,00091%4.24-0.24%4.250.43%4.210.43%4.150.31%0.30%
2019-02-274.184.374.174.262.16%0.24%3.00%240,245,2001,021,037,000189%4.250.00%4.230.98%4.190.94%4.140.78%0.30%
2019-02-264.254.344.164.17-2.80%-1.88%1.61%208,144,100884,610,000184%4.251.34%4.191.36%4.161.39%4.100.89%0.25%
2019-02-254.074.354.074.295.67%2.29%5.46%250,402,7001,050,276,000240%4.194.15%4.132.33%4.101.74%4.070.92%0.19%
2019-02-224.024.083.984.061.00%0.82%0.72%85,974,700346,180,00095%4.03-0.45%4.040.10%4.030.08%4.03-0.07%0.12%
2019-02-214.054.074.014.02-0.74%-0.62%-0.35%69,627,000281,645,00078%4.05-0.05%4.040.25%4.03-0.03%4.03-0.07%0.16%
2019-02-204.034.074.024.050.50%0.07%0.32%100,473,300406,571,000107%4.050.67%4.030.30%4.030.05%4.040.10%0.22%
2019-02-194.024.063.994.030.25%0.25%-0.07%120,529,900484,508,000134%4.020.20%4.01-0.17%4.02-0.05%4.030.05%0.23%
2019-02-184.004.033.994.020.75%0.20%-0.27%105,632,500423,777,000126%4.010.25%4.02-0.30%4.03-0.20%4.030.05%0.24%
2019-02-154.054.053.973.99-1.48%-0.30%-0.97%64,311,100257,374,00080%4.00-1.28%4.03-0.12%4.03-0.25%4.030.08%0.27%
2019-02-144.054.074.034.05-0.49%-0.10%0.60%57,657,800233,755,00070%4.050.40%4.040.00%4.04-0.10%4.030.25%0.29%
2019-02-134.044.094.004.070.74%0.79%1.34%106,989,800432,062,000132%4.040.27%4.04-0.17%4.050.15%4.020.28%0.28%
2019-02-124.084.084.004.04-1.22%0.32%0.87%111,488,000449,002,000147%4.03-0.52%4.04-0.39%4.040.15%4.010.33%0.25%
2019-02-114.044.094.024.090.00%1.04%2.45%79,151,100320,434,000112%4.05-0.39%4.060.32%4.040.30%3.990.23%0.23%