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:
中国平安( 601318.SH 上证)
板块 :保险_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
2020-11-2486.3086.9984.6985.00-1.41%-0.82%1.23%49,993,0004,284,343,00078%85.70-0.01%85.370.18%85.380.38%83.970.15%0.46%
2020-11-2385.0086.4484.6586.221.99%0.60%2.84%78,377,6006,717,180,000117%85.701.52%85.210.05%85.060.82%83.840.37%0.49%
2020-11-2085.3085.3183.9084.54-1.03%0.14%1.20%45,298,6003,824,039,00066%84.42-0.87%85.170.24%84.370.96%83.530.28%0.47%
2020-11-1985.2085.7584.5185.420.06%0.31%2.55%54,900,6004,675,268,00081%85.16-0.43%84.970.93%83.570.45%83.300.40%0.38%
2020-11-1884.4086.1884.3385.371.59%-0.18%2.90%96,965,8008,293,243,000145%85.531.59%84.192.25%83.200.77%82.960.78%0.33%
2020-11-1783.1084.7283.0084.031.12%-0.19%2.07%82,506,4006,945,951,000132%84.192.24%82.340.92%82.560.09%82.320.76%0.23%
2020-11-1680.6983.2680.6983.103.44%0.92%1.71%70,143,5005,775,793,000115%82.342.71%81.58-0.37%82.49-0.20%81.700.62%0.13%
2020-11-1381.0881.7079.6380.34-2.35%0.21%-1.06%70,794,3005,675,498,000115%80.17-2.87%81.88-1.88%82.66-0.38%81.200.30%-0.02%
2020-11-1283.7584.4781.8082.27-1.50%-0.32%1.63%49,054,4004,048,789,00081%82.54-1.19%83.45-0.07%82.970.34%80.950.48%-0.10%
2020-11-1183.2084.0382.6583.520.38%-0.01%3.66%54,282,6004,534,084,00088%83.53-0.52%83.510.70%82.690.76%80.570.43%-0.20%
2020-11-1084.2484.7583.0583.200.27%-0.91%3.70%78,900,4006,625,000,000125%83.971.11%82.931.25%82.071.54%80.230.45%-0.27%
2020-11-0982.5083.5082.3082.982.07%-0.08%3.89%80,996,6006,726,291,000132%83.042.36%81.911.71%80.831.78%79.870.21%-0.30%
2020-11-0681.1081.7580.5281.300.44%0.21%2.00%51,039,0004,140,945,00084%81.130.26%80.531.17%79.420.74%79.70-0.63%-0.29%
2020-11-0580.3581.6880.2080.941.81%0.02%0.92%53,709,6004,346,337,00082%80.922.00%79.601.51%78.830.50%80.20-0.05%-0.15%
2020-11-0478.7879.8578.6079.500.43%0.21%-0.93%43,467,1003,448,543,00065%79.340.90%78.420.32%78.44-0.22%80.25-0.24%-0.10%
2020-11-0377.7779.3477.4079.162.50%0.68%-1.59%61,543,3004,838,930,00091%78.631.34%78.17-0.05%78.62-0.57%80.44-0.30%-0.02%
2020-11-0278.5078.8177.0177.23-0.77%-0.46%-4.27%63,872,1004,955,637,00096%77.59-0.90%78.21-0.88%79.07-1.08%80.68-0.81%0.04%
2020-10-3078.6579.4577.6477.83-1.06%-0.59%-4.31%76,459,9005,985,866,000110%78.29-0.48%78.90-1.15%79.93-1.73%81.34-0.54%0.20%
2020-10-2978.0879.8978.0278.66-1.16%-0.01%-3.82%72,755,5005,723,422,000107%78.67-1.34%79.82-1.53%81.34-0.76%81.78-0.47%0.33%
2020-10-2880.5181.0679.0679.58-1.84%-0.19%-3.15%76,979,7006,137,913,000118%79.73-2.09%81.06-2.17%81.97-0.70%82.17-0.27%0.42%
2020-10-2781.7882.2081.0081.07-1.37%-0.45%-1.60%55,925,7004,554,558,00091%81.44-1.20%82.86-0.13%82.54-0.06%82.390.05%0.46%
2020-10-2683.6084.3781.1882.20-1.56%-0.27%-0.18%59,632,6004,915,202,00098%82.43-1.86%82.970.08%82.59-0.28%82.350.32%0.43%
2020-10-2382.1284.8382.1283.501.71%-0.58%1.72%93,881,0007,885,043,000151%83.992.89%82.901.47%82.830.61%82.090.78%0.32%
2020-10-2282.5282.8880.2882.10-0.36%0.58%0.79%46,697,1003,811,834,00079%81.63-0.50%81.71-1.00%82.33-0.08%81.460.49%0.23%
2020-10-2181.7582.5881.2782.401.44%0.44%1.66%49,249,2004,040,507,00084%82.040.79%82.53-0.04%82.390.19%81.060.52%0.16%
2020-10-2081.7582.0081.1181.23-0.76%-0.21%0.74%41,318,6003,363,221,00070%81.40-2.29%82.57-0.12%82.240.13%80.640.28%0.09%
2020-10-1982.6784.3881.8181.85-0.18%-1.75%1.79%91,742,4007,642,714,000162%83.311.29%82.670.99%82.130.99%80.410.89%0.06%
2020-10-1681.8082.8981.5082.000.74%-0.30%2.88%60,703,3004,992,394,000118%82.240.21%81.850.54%81.320.89%79.700.67%-0.02%
2020-10-1581.4082.8681.3081.400.02%-0.82%2.82%55,502,2004,555,170,000108%82.071.15%81.420.74%80.611.17%79.170.43%-0.08%
2020-10-1481.5081.5180.5081.380.00%0.30%3.23%50,039,6004,060,080,000100%81.140.15%80.820.97%79.680.88%78.830.15%-0.11%