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
2022-01-213.453.453.403.42-0.87%0.00%0.03%116,827,200399,604,00080%3.42-0.90%3.440.15%3.420.15%3.420.15%0.24%
2022-01-203.433.473.433.450.29%-0.03%1.05%184,707,700637,462,000124%3.450.70%3.430.56%3.420.09%3.410.29%0.25%
2022-01-193.413.453.403.440.58%0.38%1.06%160,764,300550,939,000112%3.430.65%3.410.32%3.420.12%3.400.27%0.22%
2022-01-183.383.433.383.421.18%0.44%0.74%134,912,900459,370,00093%3.410.47%3.40-0.47%3.41-0.12%3.400.24%0.21%
2022-01-173.393.413.373.38-0.59%-0.27%-0.21%79,098,700268,030,00055%3.39-0.38%3.42-0.09%3.420.00%3.390.12%0.18%
2022-01-143.433.443.383.40-1.16%-0.06%0.50%174,743,400594,494,000123%3.40-1.22%3.42-0.23%3.420.21%3.380.18%0.17%
2022-01-133.403.463.403.440.88%-0.12%1.87%167,762,600577,713,000128%3.441.06%3.430.50%3.410.53%3.380.36%0.15%
2022-01-123.433.433.393.41-0.29%0.06%1.34%125,194,200426,659,000103%3.41-0.44%3.410.38%3.390.36%3.370.18%0.11%
2022-01-113.403.443.403.420.29%-0.09%1.82%157,919,400540,624,000137%3.420.74%3.400.68%3.380.60%3.360.36%0.10%
2022-01-103.393.413.383.410.59%0.35%1.88%151,917,000516,243,000145%3.400.80%3.370.54%3.360.42%3.350.27%0.03%
2022-01-073.343.393.343.391.50%0.56%1.56%168,520,500568,085,000180%3.370.75%3.360.48%3.350.36%3.340.21%-0.03%
2022-01-063.353.363.333.34-0.60%-0.18%0.27%114,282,600382,336,000137%3.35-0.09%3.340.24%3.330.12%3.330.06%-0.08%
2022-01-053.333.373.323.360.90%0.33%0.93%167,240,900560,065,000214%3.350.84%3.330.39%3.330.24%3.330.09%-0.10%
2022-01-043.323.333.313.330.30%0.27%0.12%120,393,800399,809,000162%3.320.18%3.320.00%3.32-0.03%3.330.00%-0.13%
2021-12-313.323.323.313.320.00%0.15%-0.18%78,323,200259,634,000111%3.32-0.15%3.32-0.15%3.32-0.06%3.33-0.03%-0.14%
2021-12-303.323.333.313.320.00%0.00%-0.21%78,896,600261,912,000116%3.32-0.06%3.32-0.06%3.32-0.06%3.33-0.03%-0.15%
2021-12-293.333.333.313.32-0.30%-0.06%-0.24%58,831,300195,441,00088%3.32-0.24%3.33-0.03%3.33-0.09%3.330.00%-0.16%
2021-12-283.323.343.323.330.00%0.00%0.06%72,380,900240,998,000106%3.330.15%3.330.00%3.33-0.09%3.330.03%-0.17%
2021-12-273.333.333.323.330.30%0.15%0.09%45,834,200152,385,00057%3.330.03%3.33-0.06%3.330.06%3.33-0.30%-0.19%
2021-12-243.333.343.323.32-0.30%-0.12%-0.51%40,380,500134,215,00042%3.32-0.18%3.33-0.15%3.330.00%3.34-0.33%-0.16%
2021-12-233.333.343.323.330.30%0.00%-0.54%59,851,100199,324,00051%3.33-0.06%3.330.12%3.330.03%3.35-0.27%-0.12%
2021-12-223.353.353.323.32-0.60%-0.36%-1.10%61,521,000204,997,00048%3.33-0.15%3.330.03%3.330.06%3.36-0.15%-0.07%
2021-12-213.313.353.313.340.91%0.09%-0.65%124,053,400413,985,00094%3.340.57%3.330.18%3.330.12%3.36-0.18%-0.05%
2021-12-203.323.333.313.31-0.30%-0.24%-1.72%79,493,500263,788,00060%3.32-0.21%3.32-0.03%3.32-0.57%3.37-0.18%-0.01%
2021-12-173.333.343.323.32-0.30%-0.15%-1.60%54,344,200180,693,00041%3.33-0.03%3.320.00%3.34-0.45%3.37-0.12%0.03%
2021-12-163.323.343.313.330.30%0.12%-1.42%68,614,600228,245,00050%3.330.15%3.32-0.69%3.36-0.36%3.38-0.09%0.05%
2021-12-153.323.333.313.320.00%-0.03%-1.80%71,099,900236,123,00052%3.32-0.12%3.35-0.54%3.37-0.24%3.38-0.12%0.08%
2021-12-143.363.373.313.32-1.19%-0.15%-1.92%189,825,100631,155,000134%3.33-1.48%3.37-0.71%3.38-0.50%3.39-0.18%0.11%
2021-12-133.393.403.363.36-0.88%-0.44%-0.91%206,733,400697,809,000161%3.38-0.35%3.39-0.24%3.39-0.21%3.390.03%0.13%
2021-12-103.403.413.363.390.00%0.09%0.00%240,555,800814,691,000205%3.39-0.62%3.40-0.32%3.40-0.18%3.390.06%0.11%