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
2022-11-303.003.032.982.99-0.33%-0.40%2.12%116,258,100348,971,000110%3.000.27%2.980.51%2.960.54%2.930.38%0.38%
2022-11-292.933.032.933.002.74%0.20%2.85%202,268,300605,652,000206%2.992.50%2.961.13%2.951.10%2.920.76%0.38%
2022-11-282.932.942.902.92-1.35%-0.03%0.86%97,855,000285,802,000113%2.92-1.02%2.930.07%2.920.28%2.900.21%0.36%
2022-11-252.902.972.902.961.72%0.30%2.46%147,464,300435,184,000173%2.951.51%2.931.00%2.910.76%2.890.66%0.42%
2022-11-242.922.932.892.910.00%0.10%1.39%83,604,600243,046,000103%2.91-0.48%2.900.45%2.890.31%2.870.28%0.40%
2022-11-232.882.962.872.911.04%-0.38%1.68%170,614,900498,349,000227%2.922.06%2.891.48%2.880.95%2.860.67%0.38%
2022-11-222.822.892.812.882.13%0.63%1.30%112,214,800321,163,000180%2.861.56%2.850.42%2.850.07%2.840.28%0.32%
2022-11-212.822.832.812.820.00%0.07%-0.53%41,999,500118,352,00076%2.82-0.49%2.83-0.49%2.85-0.28%2.840.07%0.29%
2022-11-182.842.852.822.82-0.70%-0.42%-0.46%51,480,300145,782,00094%2.83-0.53%2.85-0.42%2.860.18%2.830.21%0.26%
2022-11-172.862.862.842.84-1.05%-0.25%0.46%54,498,300155,148,000100%2.85-0.59%2.86-0.14%2.850.18%2.830.25%0.23%
2022-11-162.872.872.862.870.00%0.21%1.77%45,206,700129,490,00087%2.86-0.04%2.860.49%2.850.25%2.820.36%0.19%
2022-11-152.862.882.852.870.35%0.17%2.14%64,094,900183,663,000124%2.870.14%2.850.49%2.840.46%2.810.57%0.14%
2022-11-142.842.882.832.860.70%-0.03%2.36%96,437,400275,937,000186%2.861.31%2.840.82%2.830.82%2.790.83%0.05%
2022-11-112.812.852.802.841.79%0.57%2.49%95,490,200269,697,000190%2.821.18%2.810.79%2.800.68%2.770.51%-0.06%
2022-11-102.792.802.782.790.00%-0.04%1.20%32,125,70089,651,00066%2.79-0.11%2.790.14%2.780.25%2.760.07%-0.14%
2022-11-092.792.802.782.790.00%-0.14%1.27%30,804,70086,081,00060%2.790.32%2.790.25%2.780.29%2.760.04%-0.17%
2022-11-082.782.792.772.790.36%0.18%1.31%34,058,80094,844,00063%2.790.14%2.780.36%2.770.40%2.750.00%-0.19%
2022-11-072.782.792.772.780.00%-0.04%0.94%41,351,200114,981,00072%2.780.29%2.770.33%2.760.40%2.75-0.22%-0.21%
2022-11-042.752.792.752.781.09%0.25%0.72%52,634,800145,962,00082%2.770.80%2.760.58%2.750.18%2.76-0.11%-0.20%
2022-11-032.752.762.742.75-0.36%-0.04%-0.47%35,336,10097,197,00056%2.750.00%2.740.26%2.74-0.07%2.76-0.15%-0.19%
2022-11-022.752.762.742.760.36%0.33%-0.25%42,823,000117,786,00065%2.750.51%2.740.00%2.74-0.07%2.77-0.18%-0.18%
2022-11-012.732.752.722.751.10%0.47%-0.79%67,577,800184,975,000101%2.740.26%2.74-0.22%2.75-0.29%2.77-0.25%-0.17%
2022-10-312.742.742.722.72-0.73%-0.37%-2.12%79,722,400217,611,000119%2.73-0.58%2.74-0.44%2.75-0.69%2.78-0.36%-0.15%
2022-10-282.752.762.732.74-0.36%-0.22%-1.76%75,370,600206,953,000118%2.75-0.44%2.76-0.40%2.77-0.40%2.79-0.29%-0.14%
2022-10-272.762.772.752.75-0.36%-0.29%-1.68%53,572,300147,736,00087%2.76-0.22%2.77-0.61%2.78-0.32%2.80-0.18%-0.12%
2022-10-262.772.782.752.760.00%-0.14%-1.50%58,066,300160,485,00095%2.76-0.33%2.78-0.39%2.79-0.25%2.80-0.14%-0.12%
2022-10-252.792.792.762.76-1.08%-0.47%-1.64%72,035,900199,740,000118%2.77-1.00%2.79-0.43%2.80-0.32%2.81-0.18%-0.12%
2022-10-242.822.832.782.79-1.06%-0.39%-0.75%104,564,300292,868,000183%2.80-0.53%2.81-0.14%2.81-0.14%2.81-0.14%-0.11%
2022-10-212.812.822.812.820.36%0.14%0.18%36,435,900102,619,00068%2.820.21%2.810.00%2.81-0.07%2.820.00%-0.11%
2022-10-202.812.822.802.810.00%0.00%-0.18%58,491,800164,367,000108%2.810.18%2.81-0.07%2.810.00%2.82-0.07%-0.13%