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
2020-07-0171.5973.5071.2073.502.94%1.20%1.40%96,756,0007,027,222,000163%72.631.77%71.880.33%71.99-0.04%72.48-0.04%-0.34%
2020-06-3071.3671.7871.0071.400.55%0.05%-1.53%45,150,4003,222,062,00080%71.360.23%71.65-0.25%72.02-0.49%72.51-0.25%-0.33%
2020-06-2972.0772.2670.8071.01-1.73%-0.26%-2.31%71,483,8005,089,514,000126%71.20-1.65%71.83-0.86%72.38-0.52%72.69-0.54%-0.29%
2020-06-2472.2572.8572.0172.260.42%-0.18%-1.13%60,513,7004,380,603,000110%72.390.60%72.45-0.45%72.75-0.13%73.08-0.36%-0.21%
2020-06-2372.5072.6071.6771.96-1.11%0.00%-1.90%77,963,7005,610,393,000148%71.96-1.51%72.77-0.63%72.84-0.51%73.35-0.67%-0.13%
2020-06-2273.0073.9272.6172.77-0.89%-0.40%-1.46%67,183,2004,908,550,000139%73.06-0.55%73.230.00%73.210.01%73.85-0.76%-0.01%
2020-06-1973.4474.0973.0073.420.03%-0.06%-1.33%63,599,0004,672,212,000129%73.460.43%73.230.10%73.210.02%74.41-0.22%0.18%
2020-06-1872.8573.7772.3873.400.53%0.34%-1.58%41,863,3003,062,400,00089%73.150.37%73.160.09%73.19-0.47%74.58-0.25%0.25%
2020-06-1773.2073.3872.6073.01-0.61%0.17%-2.34%32,589,6002,375,229,00069%72.88-0.73%73.09-0.25%73.54-0.59%74.76-0.42%0.31%
2020-06-1673.6073.6873.1473.461.27%0.05%-2.15%34,190,6002,510,330,00063%73.420.58%73.27-0.57%73.97-0.70%75.080.14%0.46%
2020-06-1573.6873.7872.4572.54-2.17%-0.63%-3.24%55,130,4004,024,618,00093%73.00-0.64%73.69-1.06%74.49-1.30%74.970.06%0.49%
2020-06-1273.1074.1572.9774.15-0.09%0.93%-1.03%48,825,9003,587,208,00084%73.47-1.41%74.48-1.34%75.48-0.41%74.920.10%0.48%
2020-06-1175.2175.4773.8074.22-1.80%-0.41%-0.84%58,611,4004,367,909,000107%74.52-1.74%75.49-1.32%75.79-0.26%74.850.31%0.45%
2020-06-1076.5876.7075.4775.58-1.20%-0.35%1.28%34,545,3002,619,977,00066%75.84-1.05%76.500.30%75.980.06%74.620.39%0.41%
2020-06-0976.7377.1876.3276.50-0.29%-0.19%2.91%38,851,7002,977,855,00077%76.65-0.10%76.270.56%75.940.84%74.340.51%0.34%
2020-06-0875.7077.2275.7076.721.89%0.00%3.74%76,697,5005,884,342,000156%76.722.49%75.850.53%75.301.14%73.961.15%0.24%
2020-06-0575.1475.4474.4075.300.21%0.59%2.98%34,980,8002,618,666,00075%74.86-0.37%75.450.75%74.460.50%73.120.53%0.05%
2020-06-0475.4275.7174.5875.140.17%0.00%3.31%45,388,1003,410,380,00094%75.14-0.88%74.890.85%74.090.72%72.740.30%-0.05%
2020-06-0375.0076.6975.0075.010.98%-1.05%3.44%99,148,9007,515,764,000215%75.802.94%74.262.19%73.561.85%72.521.09%-0.08%
2020-06-0272.0274.5372.0174.282.94%0.87%3.54%81,052,4005,968,450,000203%73.642.24%72.671.56%72.221.32%71.740.43%-0.20%
2020-06-0171.4072.2371.2372.162.05%0.19%1.02%45,767,3003,296,219,000127%72.021.66%71.550.58%71.280.90%71.430.01%-0.27%
2020-05-2970.9071.3070.4870.71-1.12%-0.19%-1.00%26,844,2001,901,687,00076%70.84-0.90%71.140.12%70.65-0.06%71.43-0.20%-0.29%
2020-05-2870.6871.9970.6871.511.22%0.03%-0.08%41,426,1002,961,422,000117%71.490.81%71.051.17%70.69-0.26%71.57-0.15%-0.25%
2020-05-2770.7271.5870.5270.650.20%-0.37%-1.43%28,715,3002,036,205,00082%70.910.52%70.23-0.20%70.87-0.39%71.67-0.28%-0.21%
2020-05-2670.9971.0070.3270.510.69%-0.04%-1.90%27,112,9001,912,578,00076%70.541.40%70.38-0.78%71.15-0.58%71.87-0.47%-0.14%
2020-05-2570.0070.0869.0070.03-0.13%0.67%-3.02%41,710,2002,901,603,000111%69.57-1.86%70.93-1.29%71.57-0.80%72.21-0.78%-0.07%
2020-05-2272.0672.1070.1070.12-3.12%-1.07%-3.65%57,719,5004,091,225,000152%70.88-2.69%71.86-1.41%72.14-0.74%72.78-0.42%0.04%
2020-05-2173.2073.3072.3672.38-0.78%-0.63%-0.97%31,268,7002,277,527,00088%72.840.06%72.890.26%72.680.10%73.09-0.03%0.08%
2020-05-2073.0073.1972.5072.950.07%0.22%-0.22%27,483,5002,000,586,00076%72.79-0.29%72.690.13%72.61-0.13%73.11-0.08%0.08%
2020-05-1973.1873.6072.6172.900.00%-0.15%-0.36%34,158,4002,493,798,00086%73.011.03%72.600.24%72.71-0.33%73.17-0.28%0.11%