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
2019-04-1985.2787.0084.2087.003.20%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%
2019-04-0480.0880.9679.2580.200.43%0.03%5.13%79,562,7006,378,853,00097%80.170.81%79.430.73%78.261.09%76.290.51%0.44%
2019-04-0378.4880.1578.3779.861.14%0.42%5.22%76,022,0006,045,910,00092%79.531.21%78.861.73%77.411.22%75.900.35%0.45%
2019-04-0278.5479.0078.0578.960.46%0.49%4.40%77,117,6006,059,550,00089%78.58-0.05%77.521.20%76.481.19%75.630.31%0.48%
2019-04-0178.0079.2377.5078.601.95%-0.01%4.24%116,811,4009,182,648,000132%78.613.37%76.602.21%75.581.89%75.400.69%0.50%
2019-03-2974.1077.1074.1077.105.04%1.38%2.95%142,935,60010,870,049,000158%76.053.63%74.952.19%74.180.75%74.890.33%0.45%
2019-03-2873.4073.9472.8873.40-1.10%0.02%-1.66%48,420,9003,553,348,00052%73.39-0.65%73.340.17%73.62-0.72%74.640.21%0.47%
2019-03-2773.2074.6372.7074.222.10%0.48%-0.35%75,981,8005,612,314,00078%73.861.65%73.21-0.52%74.16-0.77%74.480.52%0.48%
2019-03-2672.9973.2372.1572.690.55%0.03%-1.90%63,447,5004,610,496,00060%72.67-0.54%73.60-1.35%74.73-0.67%74.100.41%0.44%
2019-03-2573.4173.9972.1872.29-3.25%-1.06%-2.04%99,105,3007,240,889,00093%73.06-2.64%74.60-1.62%75.24-0.38%73.800.40%0.38%
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%
2019-03-0868.6670.2068.2568.700.00%-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%