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
2019-11-1587.8188.2587.7087.90-0.15%-0.07%-1.41%36,402,7003,201,970,00085%87.96-0.20%87.99-0.06%88.08-0.43%89.16-0.14%0.05%
2019-11-1488.4888.4987.8088.030.03%-0.12%-1.40%32,351,0002,851,210,00071%88.130.28%88.04-0.08%88.47-0.29%89.280.00%0.04%
2019-11-1387.9788.3487.5388.00-0.25%0.12%-1.44%38,087,2003,347,571,00082%87.89-0.24%88.11-0.69%88.72-0.44%89.280.01%0.00%
2019-11-1288.3988.5587.8588.220.01%0.13%-1.18%39,545,4003,484,084,00084%88.10-0.22%88.72-0.52%89.12-0.60%89.28-0.03%-0.03%
2019-11-1188.5088.5987.9088.21-1.08%-0.10%-1.23%44,256,3003,907,739,00094%88.30-1.57%89.19-0.67%89.65-0.43%89.310.04%-0.04%
2019-11-0890.4990.5589.1789.17-0.67%-0.60%-0.11%43,627,5003,913,710,00090%89.710.01%89.78-0.33%90.040.13%89.270.38%-0.08%
2019-11-0790.0090.1089.2889.77-0.26%0.08%0.94%31,983,2002,868,910,00058%89.70-0.26%90.08-0.15%89.920.23%88.940.01%-0.17%
2019-11-0690.0490.4089.6790.00-0.07%0.08%1.20%38,630,6003,474,137,00070%89.93-0.46%90.210.28%89.720.36%88.930.02%-0.16%
2019-11-0590.3091.2689.6690.06-0.25%-0.32%1.29%65,485,0005,916,482,000120%90.350.12%89.960.64%89.400.47%88.920.13%-0.14%
2019-11-0490.3590.6489.9190.290.28%0.05%1.67%50,570,6004,563,538,00099%90.240.99%89.390.80%88.980.46%88.800.07%-0.14%
2019-11-0188.1290.0688.0190.042.18%0.76%1.47%65,094,1005,816,595,000130%89.361.18%88.680.46%88.570.52%88.74-0.18%-0.12%
2019-10-3187.8088.7187.8088.120.19%-0.22%-0.87%37,368,8003,300,160,00074%88.310.36%88.28-0.03%88.12-0.16%88.90-0.41%-0.08%
2019-10-3088.0088.3787.6787.95-0.28%-0.05%-1.47%43,651,7003,841,078,00082%87.99-0.60%88.300.22%88.26-0.25%89.26-0.31%0.01%
2019-10-2988.6789.0487.9688.20-0.50%-0.37%-1.50%43,155,8003,820,535,00080%88.530.19%88.11-0.17%88.48-0.19%89.54-0.15%0.07%
2019-10-2888.3988.8787.8788.640.73%0.32%-1.15%65,103,2005,752,481,000123%88.360.64%88.26-0.28%88.65-0.29%89.67-0.34%0.09%
2019-10-2588.0088.4787.1088.00-2.00%0.23%-2.20%112,919,6009,914,000,000213%87.80-1.92%88.51-1.45%88.90-1.34%89.98-0.52%0.16%
2019-10-2489.8590.0488.9589.800.34%0.32%-0.72%36,053,8003,227,251,00076%89.51-0.40%89.81-0.15%90.11-0.59%90.450.10%0.21%
2019-10-2390.2090.6389.2189.50-0.87%-0.42%-0.95%31,879,8002,865,171,00068%89.87-0.23%89.94-0.44%90.64-0.21%90.360.17%0.19%
2019-10-2290.7990.7989.5890.290.24%0.24%0.09%31,078,9002,799,495,00066%90.080.21%90.34-0.63%90.83-0.02%90.210.19%0.15%
2019-10-2189.4790.4588.9390.070.36%0.20%0.04%36,090,0003,244,119,00075%89.89-0.95%90.91-0.29%90.85-0.14%90.040.25%0.10%
2019-10-1892.3092.4589.6889.75-2.15%-1.10%-0.07%59,091,3005,362,645,000122%90.75-0.98%91.170.05%90.980.30%89.810.27%0.03%
2019-10-1791.2092.1790.6091.721.26%0.08%2.40%61,942,6005,676,855,000137%91.650.63%91.120.37%90.700.66%89.570.39%-0.04%
2019-10-1690.7091.8290.4890.580.42%-0.54%1.52%49,907,8004,545,147,000114%91.070.90%90.780.63%90.110.61%89.230.29%-0.08%
2019-10-1590.8090.8089.9490.20-0.28%-0.07%1.39%35,087,4003,166,955,00081%90.26-0.65%90.220.50%89.560.41%88.970.11%-0.12%
2019-10-1490.8091.4590.1890.450.61%-0.44%1.78%63,044,4005,727,382,000146%90.851.48%89.771.15%89.200.94%88.870.37%-0.15%
2019-10-1188.8990.2788.5089.901.58%0.42%1.54%60,047,6005,375,761,000141%89.531.48%88.750.76%88.370.46%88.540.00%-0.20%
2019-10-1088.1988.6587.5188.500.36%0.32%-0.04%34,092,8003,007,522,00081%88.220.27%88.080.27%87.96-0.24%88.54-0.14%-0.19%
2019-10-0987.4488.6087.3388.180.20%0.23%-0.54%36,058,1003,172,234,00084%87.98-0.09%87.85-0.05%88.18-0.15%88.66-0.21%-0.15%
2019-10-0887.1488.7287.1088.001.10%-0.07%-0.96%40,531,4003,569,132,00093%88.060.57%87.89-0.44%88.31-0.21%88.85-0.29%-0.12%
2019-09-3087.9488.1987.0187.040.00%-0.59%-2.32%46,078,5004,034,488,000100%87.56-0.66%88.27-0.46%88.49-0.25%89.11-0.51%-0.07%