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
2021-09-1716.2916.4216.1216.370.92%0.50%-3.08%33,483,900545,375,00053%16.29-0.17%16.35-1.02%16.63-1.32%16.89-0.51%0.25%
2021-09-1616.4416.5416.1616.22-1.22%-0.59%-4.46%38,902,800634,751,00053%16.32-0.72%16.51-1.59%16.85-0.44%16.98-0.38%0.41%
2021-09-1516.4416.5816.3016.42-0.12%-0.09%-3.64%34,403,900565,399,00041%16.43-1.43%16.78-1.45%16.93-0.76%17.040.27%0.58%
2021-09-1417.0817.1316.4016.44-3.58%-1.39%-3.27%64,973,1001,083,256,00071%16.67-2.58%17.03-0.45%17.06-0.15%17.000.27%0.64%
2021-09-1317.1017.3516.8917.05-0.64%-0.37%0.60%56,339,000964,191,00064%17.11-0.79%17.10-0.33%17.080.19%16.950.49%0.63%
2021-09-1016.9717.5816.9617.161.12%-0.52%1.74%79,836,8001,377,215,00092%17.252.31%17.160.89%17.05-0.06%16.870.50%0.59%
2021-09-0916.8017.0316.7116.97-0.64%0.65%1.11%50,820,200856,857,00059%16.86-2.31%17.01-0.08%17.06-0.26%16.780.25%0.57%
2021-09-0817.1017.6217.0117.08-0.06%-1.04%2.02%77,762,7001,342,153,00089%17.262.34%17.02-0.11%17.110.86%16.740.57%0.61%
2021-09-0716.8517.1916.5917.091.00%1.33%2.67%84,241,8001,420,709,00094%16.87-0.56%17.04-0.51%16.960.58%16.650.53%0.60%
2021-09-0616.7817.2016.7516.920.83%-0.24%2.18%84,446,5001,432,253,00097%16.96-1.50%17.130.88%16.860.80%16.560.52%0.55%
2021-09-0318.0018.2316.7316.78-2.72%-2.55%1.86%122,501,6002,109,348,000152%17.220.40%16.981.65%16.731.28%16.471.09%0.50%
2021-09-0216.5917.4916.5117.253.29%0.58%5.86%144,184,1002,472,804,000197%17.153.49%16.712.97%16.521.61%16.301.31%0.40%
2021-09-0115.8617.2715.7216.705.03%0.77%3.82%131,847,0002,184,987,000192%16.574.96%16.221.91%16.260.86%16.090.88%0.32%
2021-08-3115.5916.0515.5315.901.27%0.70%-0.28%51,040,300805,850,00073%15.79-0.03%15.92-1.56%16.120.17%15.940.14%0.29%
2021-08-3016.0716.1715.6315.70-2.30%-0.60%-1.39%55,280,200873,122,00078%15.79-2.25%16.17-0.60%16.090.05%15.920.09%0.25%
2021-08-2716.3816.5215.9616.07-1.83%-0.54%1.02%57,474,500928,616,00086%16.16-1.55%16.270.76%16.090.57%15.910.32%0.23%
2021-08-2616.1416.6816.0216.371.05%-0.26%3.24%91,238,0001,497,435,000144%16.411.36%16.151.55%15.990.76%15.860.66%0.21%
2021-08-2515.7516.7115.6116.202.79%0.05%2.84%82,541,2001,336,537,000144%16.193.17%15.901.68%15.870.61%15.750.46%0.14%
2021-08-2415.6515.9215.4515.760.83%0.41%0.50%62,071,300974,228,000114%15.700.48%15.64-0.94%15.780.16%15.680.05%0.10%
2021-08-2315.6115.8315.4715.630.13%0.06%-0.27%40,436,000631,595,00076%15.620.25%15.79-0.23%15.750.10%15.670.03%0.08%
2021-08-2015.6415.8515.3315.61-0.95%0.19%-0.37%50,723,900790,350,00096%15.58-2.59%15.820.10%15.740.12%15.670.06%-0.02%
2021-08-1916.0016.4615.7315.76-2.11%-1.48%0.64%81,737,1001,307,488,000168%16.001.19%15.810.85%15.720.69%15.660.53%-0.14%
2021-08-1815.1016.2015.1016.105.71%1.85%3.36%119,313,1001,886,057,000267%15.811.75%15.671.44%15.610.71%15.580.52%-0.24%
2021-08-1715.3615.8615.2015.23-0.85%-1.97%-1.72%57,054,600886,380,000154%15.540.63%15.450.31%15.50-0.10%15.50-0.21%-0.32%
2021-08-1615.3115.5715.3015.360.52%-0.51%-1.09%34,427,200531,514,00094%15.440.78%15.40-0.65%15.52-0.14%15.53-0.10%-0.31%
2021-08-1315.4315.5015.2015.28-0.91%-0.26%-1.70%33,191,400508,490,00083%15.32-0.94%15.50-0.62%15.54-0.05%15.540.08%-0.33%
2021-08-1215.4715.6315.3815.42-0.84%-0.29%-0.71%25,017,600386,898,00063%15.47-1.37%15.60-0.07%15.550.10%15.53-0.04%-0.38%
2021-08-1115.7615.9315.5215.55-1.27%-0.83%0.08%39,942,800626,284,000100%15.680.49%15.610.63%15.530.25%15.540.10%-0.41%
2021-08-1015.4115.7715.3615.751.61%0.94%1.48%44,382,200692,543,000112%15.600.35%15.510.51%15.49-0.33%15.52-0.17%-0.43%
2021-08-0915.1515.6915.1415.500.00%-0.32%-0.30%38,514,200598,863,00093%15.551.81%15.430.11%15.54-0.05%15.55-0.94%-0.45%