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
2021-04-1975.4576.1975.0076.180.63%0.61%-0.93%65,367,6004,949,471,000122%75.720.45%75.60-0.38%76.06-0.30%76.90-0.41%-0.31%
2021-04-1675.7975.8875.0075.70-0.15%0.43%-1.96%55,174,3004,158,751,000105%75.38-0.38%75.89-0.68%76.29-0.56%77.22-0.44%-0.29%
2021-04-1576.1576.4075.1875.81-1.74%0.20%-2.25%79,358,3006,004,163,000158%75.66-1.87%76.41-0.78%76.72-0.80%77.56-0.59%-0.29%
2021-04-1476.9977.4876.8077.150.77%0.06%-1.11%38,079,0002,936,033,00082%77.100.14%77.01-0.16%77.34-0.33%78.01-0.23%-0.31%
2021-04-1377.4777.8276.2076.56-0.78%-0.57%-2.09%55,250,4004,254,140,000115%77.000.07%77.13-0.51%77.60-0.45%78.19-0.33%-0.34%
2021-04-1277.1577.5076.6277.160.00%0.28%-1.64%45,336,7003,488,300,00092%76.94-0.54%77.53-0.62%77.95-0.45%78.45-0.38%-0.37%
2021-04-0978.6178.6276.9877.16-1.87%-0.26%-2.01%68,801,2005,322,378,000140%77.36-1.51%78.01-0.84%78.30-0.56%78.74-0.34%-0.40%
2021-04-0878.4378.9978.0178.630.23%0.11%-0.48%37,404,9002,937,860,00081%78.540.03%78.66-0.08%78.74-0.06%79.01-0.09%-0.43%
2021-04-0779.3779.3778.1878.45-0.73%-0.09%-0.79%47,501,2003,729,879,00098%78.52-0.58%78.72-0.21%78.78-0.13%79.08-0.17%-0.47%
2021-04-0678.9279.4578.6979.030.19%0.06%-0.22%35,173,7002,778,108,00072%78.980.32%78.890.08%78.88-0.05%79.21-0.12%-0.51%
2021-04-0279.2079.2078.5878.88-0.40%0.19%-0.53%46,931,9003,694,883,00092%78.73-0.34%78.82-0.11%78.93-0.31%79.30-0.24%-0.57%
2021-04-0178.8079.2878.7579.200.64%0.26%-0.37%36,071,4002,849,515,00064%79.000.26%78.91-0.07%79.17-0.07%79.49-0.38%-0.61%
2021-03-3179.5079.5578.5878.70-0.84%-0.11%-1.38%48,358,5003,810,105,00080%78.79-0.23%78.97-0.46%79.23-0.11%79.80-0.79%-0.63%
2021-03-3079.2079.3778.6079.370.30%0.50%-1.32%51,106,1004,035,934,00076%78.97-0.16%79.33-0.16%79.31-0.20%80.43-0.61%-0.59%
2021-03-2980.0080.1078.8079.13-1.10%0.04%-2.22%63,234,5005,001,523,00093%79.10-1.21%79.46-0.08%79.47-0.23%80.93-0.63%-0.51%
2021-03-2679.5880.3079.5680.011.02%-0.07%-1.76%45,348,5003,630,750,00068%80.060.90%79.520.08%79.66-0.11%81.44-0.61%-0.45%
2021-03-2579.2379.6678.9979.200.24%-0.18%-3.34%43,650,7003,463,494,00063%79.350.13%79.45-0.22%79.75-0.58%81.94-0.70%-0.39%
2021-03-2479.9980.3078.7179.01-1.30%-0.29%-4.25%63,315,9005,017,220,00084%79.24-0.71%79.63-0.46%80.21-1.22%82.52-0.49%-0.35%
2021-03-2379.8980.6079.1280.050.29%0.31%-3.46%51,117,0004,079,351,00068%79.80-0.13%79.99-0.72%81.20-0.88%82.92-0.55%-0.30%
2021-03-2279.9980.2779.5379.820.23%-0.11%-4.28%54,273,1004,336,967,00067%79.91-0.29%80.57-1.39%81.92-0.84%83.39-0.70%-0.24%
2021-03-1981.2081.3079.5179.64-2.19%-0.62%-5.16%96,102,4007,701,438,000112%80.14-1.72%81.71-1.67%82.61-1.44%83.97-0.59%-0.14%
2021-03-1882.3082.7881.0781.42-1.36%-0.14%-3.61%80,312,1006,548,493,00096%81.54-2.05%83.09-1.22%83.82-0.99%84.47-0.64%-0.07%
2021-03-1785.0085.0082.4182.54-3.35%-0.85%-2.91%106,478,5008,863,829,000127%83.25-2.15%84.12-1.30%84.66-0.34%85.01-0.40%0.05%
2021-03-1685.3085.6084.4185.400.34%0.38%0.06%54,354,0004,624,282,00065%85.080.24%85.22-0.05%84.950.04%85.350.18%0.16%
2021-03-1585.3685.5084.2185.11-0.51%0.28%-0.10%54,551,3004,629,850,00063%84.87-0.90%85.260.39%84.92-0.37%85.190.04%0.20%
2021-03-1286.5186.6085.1385.55-0.94%-0.11%0.46%64,681,2005,539,350,00073%85.640.48%84.930.23%85.230.26%85.16-0.10%0.24%
2021-03-1183.9086.3683.8086.363.70%1.33%1.31%91,252,1007,777,369,00097%85.231.69%84.74-0.45%85.01-0.35%85.24-0.25%0.32%
2021-03-1084.6284.6383.1283.28-0.92%-0.64%-2.55%64,800,2005,431,068,00061%83.81-1.28%85.13-0.10%85.31-0.36%85.460.03%0.48%
2021-03-0985.5086.2683.8084.05-1.06%-1.00%-1.62%98,217,5008,338,464,00089%84.90-1.45%85.21-0.68%85.620.24%85.440.06%0.60%
2021-03-0885.2087.7884.7584.950.00%-1.39%-0.52%105,035,7009,048,691,00096%86.152.11%85.800.15%85.410.36%85.390.27%0.66%