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
2019-05-2178.0579.2577.6878.200.42%0.00%0.00%63,019,8004,945,456,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2078.5079.2877.1977.87-1.55%-0.15%-1.86%74,500,4005,810,215,00082%77.99-2.13%79.43-0.93%79.43-0.29%79.34-0.60%-0.63%
2019-05-1781.0681.2078.9879.10-2.31%-0.74%-0.91%68,580,3005,464,922,00069%79.69-1.46%80.180.44%79.650.02%79.82-0.71%-0.66%
2019-05-1680.8281.5380.0080.970.53%0.13%0.72%63,083,2005,101,229,00062%80.871.01%79.830.63%79.640.91%80.39-0.54%-0.54%
2019-05-1578.9581.3778.9080.542.86%0.61%-0.36%80,330,1006,430,784,00076%80.051.64%79.330.08%78.920.10%80.83-0.29%-0.45%
2019-05-1477.9679.4077.8578.30-0.45%-0.59%-3.41%78,278,2006,165,449,00073%78.76-0.51%79.270.74%78.84-0.56%81.06-0.45%-0.40%
2019-05-1379.2580.1878.5078.65-3.35%-0.65%-3.41%84,235,1006,668,704,00080%79.17-0.56%78.69-0.12%79.29-0.80%81.43-0.59%-0.32%
2019-05-1077.9581.8777.3081.386.16%2.22%-0.64%139,209,90011,083,159,000133%79.623.15%78.78-0.49%79.93-1.30%81.91-0.77%-0.21%
2019-05-0978.2678.2676.1176.66-2.69%-0.68%-7.12%112,572,2008,689,047,000111%77.19-2.92%79.16-2.13%80.98-1.89%82.54-1.22%-0.09%
2019-05-0878.7380.5578.3878.78-2.94%-0.92%-5.72%86,837,6006,904,378,00089%79.51-2.01%80.89-1.93%82.54-0.75%83.56-0.68%0.11%
2019-05-0781.7882.2879.8981.17-0.04%0.04%-3.52%97,495,2007,910,861,000102%81.14-0.34%82.48-1.37%83.17-0.60%84.13-0.42%0.25%
2019-05-0682.8083.6079.6681.20-5.69%-0.27%-3.89%180,861,00014,725,466,000202%81.42-5.33%83.63-1.85%83.67-1.54%84.49-0.90%0.34%
2019-04-3086.5087.4884.5386.10-0.38%0.11%0.99%91,790,3007,894,166,000124%86.000.54%85.210.82%84.980.07%85.250.41%0.49%
2019-04-2983.8887.1383.3086.433.99%1.04%1.79%94,657,7008,097,225,000126%85.542.34%84.520.28%84.91-0.19%84.910.41%0.53%
2019-04-2683.0084.4382.8083.11-0.35%-0.57%-1.71%64,896,0005,424,637,00084%83.59-0.44%84.28-0.89%85.07-0.46%84.560.25%0.62%
2019-04-2584.3584.9983.1583.40-1.92%-0.66%-1.13%65,577,0005,505,579,00087%83.96-1.33%85.04-0.85%85.46-0.19%84.350.28%0.65%
2019-04-2486.0886.8883.5585.03-1.20%-0.07%1.09%81,285,2006,916,667,000108%85.09-1.08%85.77-0.27%85.620.06%84.120.51%0.71%
2019-04-2384.7587.3884.5086.061.29%0.05%2.84%67,811,7005,833,033,00092%86.02-0.19%86.000.35%85.570.80%83.690.50%0.75%
2019-04-2287.2288.0984.5084.96-2.34%-1.42%2.02%93,211,6008,032,961,000129%86.180.48%85.700.71%84.900.99%83.280.73%0.80%
2019-04-1985.2787.0084.2087.003.20%1.44%5.24%78,913,2006,768,191,000110%85.771.58%85.091.32%84.061.10%82.670.73%0.81%
2019-04-1884.6985.0283.8884.30-0.21%-0.16%2.71%39,728,8003,354,514,00054%84.44-0.27%83.990.58%83.150.50%82.070.45%0.79%
2019-04-1784.9285.3583.8084.48-0.62%-0.22%3.40%63,191,6005,350,102,00083%84.671.52%83.501.12%82.740.77%81.700.67%0.78%
2019-04-1681.2285.1380.9085.014.10%1.93%4.74%103,622,3008,642,149,000134%83.400.64%82.580.82%82.110.63%81.160.82%0.74%
2019-04-1582.2383.8881.6081.661.52%-1.46%1.43%98,995,4008,203,397,000126%82.873.05%81.900.99%81.600.52%80.511.29%0.73%
2019-04-1280.3581.1679.9080.44-0.33%0.03%1.20%52,678,0004,235,943,00062%80.41-1.55%81.10-0.25%81.170.13%79.480.52%0.63%
2019-04-1182.6583.6280.1680.71-1.61%-1.19%2.07%75,662,9006,180,145,00092%81.680.84%81.300.15%81.070.53%79.080.89%0.60%
2019-04-1080.8082.1179.6682.031.15%1.27%4.66%78,362,1006,347,141,00095%81.00-0.27%81.180.35%80.650.61%78.380.88%0.56%
2019-04-0980.4082.0080.3781.100.63%-0.14%4.38%60,173,8004,887,105,00075%81.22-0.11%80.890.62%80.160.70%77.701.00%0.52%
2019-04-0880.7082.2580.0280.590.49%-0.88%4.76%91,612,3007,448,622,000111%81.311.41%80.401.21%79.601.72%76.930.84%0.46%
2019-04-0480.0880.9679.2580.200.00%0.03%5.13%79,562,7006,378,853,00097%80.170.81%79.430.73%78.261.09%76.290.51%0.44%