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
2019-03-2275.7676.2674.0674.72-1.42%-0.43%1.65%77,200,5005,793,146,00076%75.04-1.27%75.83-0.25%75.520.25%73.500.70%0.35%
2019-03-2177.0077.2575.6075.80-0.98%-0.27%3.85%84,625,9006,432,259,00084%76.01-0.33%76.020.68%75.330.82%72.990.63%0.30%
2019-03-2075.0677.4874.7576.551.59%0.38%5.53%107,844,0008,223,833,000106%76.260.63%75.510.84%74.721.48%72.540.61%0.27%
2019-03-1975.7376.8574.9675.350.47%-0.57%4.51%101,209,7007,669,754,000103%75.781.63%74.881.28%73.631.36%72.100.52%0.26%
2019-03-1874.4375.3473.4575.001.56%0.58%4.56%115,639,3008,622,876,000120%74.570.18%73.931.62%72.641.31%71.730.15%0.27%
2019-03-1573.1075.5073.0873.851.44%-0.78%3.12%125,524,7009,342,868,000129%74.432.47%72.751.99%71.701.66%71.620.52%0.38%
2019-03-1471.7773.2071.7072.801.76%0.23%2.18%105,597,1007,670,040,000110%72.641.82%71.341.49%70.530.56%71.250.30%0.40%
2019-03-1371.3872.1070.2771.543.31%0.28%0.72%140,546,50010,026,175,000152%71.342.03%70.291.49%70.140.10%71.030.16%0.41%
2019-03-1269.6070.9268.9669.250.67%-0.95%-2.35%96,922,0006,776,281,000107%69.921.60%69.26-0.48%70.07-0.53%70.92-0.16%0.47%
2019-03-1168.8069.6968.2268.790.13%-0.03%-3.15%75,185,8005,173,829,00076%68.81-0.17%69.59-1.25%70.44-1.52%71.030.02%0.62%
2019-03-0868.6670.2068.2568.70-2.26%-0.34%-3.25%91,325,7006,295,288,00080%68.93-2.59%70.47-1.43%71.52-0.71%71.010.26%0.87%
2019-03-0772.1572.1570.0070.29-2.59%-0.67%-0.76%101,347,4007,171,433,00093%70.76-1.57%71.49-1.64%72.03-0.09%70.830.35%0.89%
2019-03-0672.3972.4871.1172.160.12%0.38%2.24%78,465,4005,640,684,00077%71.89-0.37%72.680.21%72.100.47%70.580.41%0.91%
2019-03-0572.4872.7471.5772.07-0.70%-0.11%2.53%65,968,1004,759,712,00068%72.15-1.77%72.530.53%71.760.39%70.290.64%0.92%
2019-03-0473.0075.1072.2172.580.26%-1.19%3.92%126,327,6009,279,005,000132%73.452.69%72.151.88%71.481.20%69.841.24%0.93%
2019-03-0170.6972.6070.2572.393.40%1.20%4.94%92,075,2006,586,195,000100%71.531.70%70.820.19%70.641.03%68.990.80%0.87%
2019-02-2869.9870.9569.4170.010.04%-0.46%2.30%59,889,0004,212,442,00067%70.34-0.16%70.680.26%69.910.56%68.440.41%0.84%
2019-02-2770.3071.4368.9969.98-0.04%-0.67%2.67%101,766,4007,169,558,000117%70.45-0.72%70.501.09%69.520.63%68.160.76%0.87%
2019-02-2671.7172.6069.9270.01-4.10%-1.34%3.49%155,563,90011,039,493,000192%70.961.09%69.741.63%69.091.64%67.651.34%0.87%
2019-02-2568.2273.0068.1473.008.92%3.99%9.35%222,238,30015,601,217,000319%70.206.54%68.624.09%67.983.42%66.762.52%0.79%
2019-02-2265.3667.0764.8067.022.49%1.72%2.92%76,221,9005,022,164,000136%65.89-0.17%65.92-0.17%65.730.53%65.120.40%0.59%
2019-02-2165.8066.6865.0965.39-0.74%-0.92%0.82%54,369,5003,588,407,000104%66.000.18%66.040.67%65.380.25%64.860.61%0.61%
2019-02-2066.3066.3865.1965.880.30%0.00%2.20%39,350,9002,592,497,00073%65.88-0.39%65.600.72%65.220.29%64.460.44%0.62%
2019-02-1965.5867.2765.2865.680.60%-0.70%2.33%78,595,2005,198,253,000150%66.142.00%65.120.77%65.030.73%64.180.82%0.61%
2019-02-1863.9065.4263.7865.293.23%0.69%2.56%72,136,2004,677,675,000147%64.851.31%64.630.12%64.560.40%63.660.60%0.59%
2019-02-1564.8065.0163.2263.25-2.84%-1.18%-0.04%53,401,2003,418,045,000111%64.01-1.61%64.55-0.13%64.300.19%63.280.52%0.61%
2019-02-1464.8865.4064.7865.100.12%0.07%3.42%39,620,3002,577,579,00082%65.060.57%64.630.65%64.180.84%62.950.69%0.62%
2019-02-1364.6665.4064.0365.021.17%0.51%4.00%57,865,9003,743,368,000118%64.690.94%64.210.78%63.650.86%62.520.75%0.61%
2019-02-1264.4064.4263.6964.27-0.19%0.28%3.58%38,519,4002,468,629,00082%64.090.47%63.710.84%63.100.69%62.050.52%0.59%
2019-02-1162.8864.5162.8864.390.00%0.95%4.31%54,181,6003,456,062,000114%63.790.78%63.190.97%62.670.68%61.730.57%0.61%