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
2021-12-0348.9849.2548.4848.990.23%0.44%-0.09%42,749,0002,084,976,000101%48.77-0.14%48.780.25%48.66-0.06%49.03-0.20%-0.20%
2021-12-0248.6149.1448.4248.880.02%0.08%-0.51%38,330,1001,872,135,00090%48.840.26%48.650.19%48.69-0.23%49.13-0.15%-0.18%
2021-12-0148.2748.9848.2748.871.35%0.31%-0.68%42,213,7002,056,564,00098%48.720.58%48.56-0.15%48.80-0.32%49.20-0.26%-0.17%
2021-11-3048.5148.8348.1748.22-0.90%-0.45%-2.25%46,694,8002,261,837,000109%48.44-0.20%48.63-0.63%48.95-0.50%49.33-0.46%-0.15%
2021-11-2948.4948.8548.3248.66-0.12%0.25%-1.81%40,427,3001,962,258,00094%48.54-0.65%48.94-0.63%49.20-0.42%49.56-0.41%-0.09%
2021-11-2649.2449.2648.7148.72-1.38%-0.27%-2.09%58,902,4002,877,590,000136%48.85-1.25%49.26-0.71%49.41-0.48%49.76-0.46%-0.04%
2021-11-2549.7649.7649.3649.40-0.70%-0.15%-1.18%40,741,2002,015,605,00095%49.47-0.38%49.61-0.16%49.65-0.06%49.99-0.27%0.02%
2021-11-2449.6250.0049.3549.750.26%0.18%-0.75%36,196,2001,797,539,00072%49.66-0.05%49.68-0.05%49.68-0.17%50.130.33%0.04%
2021-11-2349.6850.1749.4949.62-0.18%-0.13%-0.68%40,224,1001,998,609,00074%49.69-0.02%49.710.05%49.76-0.35%49.96-0.03%-0.05%
2021-11-2249.8549.9449.5549.71-0.50%0.03%-0.53%34,005,2001,689,973,00060%49.70-0.06%49.68-0.25%49.94-0.33%49.97-0.09%-0.10%
2021-11-1949.4050.1149.2549.960.91%0.46%-0.11%42,829,1002,129,835,00073%49.730.22%49.81-0.54%50.10-0.35%50.02-0.04%-0.15%
2021-11-1849.9049.9149.5149.51-1.08%-0.23%-1.05%42,332,5002,100,630,00072%49.62-0.99%50.07-0.63%50.28-0.28%50.04-0.02%-0.24%
2021-11-1749.9950.5349.8850.05-0.62%-0.13%0.01%35,153,2001,761,773,00059%50.12-0.64%50.39-0.22%50.420.70%50.05-0.02%-0.36%
2021-11-1650.6050.9450.0050.36-0.47%-0.16%0.60%47,743,9002,408,300,00079%50.44-0.21%50.500.07%50.070.16%50.060.09%-0.36%
2021-11-1550.8551.2050.2350.60-0.02%0.10%1.17%44,209,2002,234,793,00070%50.550.07%50.471.10%50.000.06%50.020.11%-0.39%
2021-11-1251.1351.1350.1550.61-1.06%0.19%1.30%58,595,9002,959,881,00090%50.510.21%49.920.28%49.970.18%49.960.11%-0.40%
2021-11-1149.1151.1649.0051.154.11%1.47%2.50%111,085,9005,599,661,000151%50.413.24%49.780.45%49.880.42%49.90-0.02%-0.46%
2021-11-1049.5049.5648.3349.13-1.13%0.62%-1.57%81,604,9003,984,321,000111%48.83-2.18%49.56-0.98%49.67-0.74%49.91-0.60%-0.48%
2021-11-0950.4850.8349.6049.69-1.41%-0.45%-1.05%64,051,1003,197,024,00092%49.91-0.69%50.050.04%50.040.00%50.22-0.56%-0.41%
2021-11-0849.8950.7049.3750.400.94%0.27%-0.20%53,172,5002,672,601,00075%50.260.55%50.030.04%50.040.18%50.50-0.55%-0.35%
2021-11-0549.7050.3449.5949.930.46%-0.12%-1.67%41,665,5002,082,834,00056%49.990.33%50.010.05%49.950.05%50.78-0.94%-0.30%
2021-11-0449.9050.1449.5349.70-0.70%-0.25%-3.05%53,205,3002,651,048,00065%49.83-0.81%49.990.02%49.93-0.32%51.26-1.18%-0.13%
2021-11-0350.0050.7549.8550.050.08%-0.36%-3.52%47,676,3002,394,904,00048%50.230.58%49.980.17%50.09-0.48%51.88-0.08%0.11%
2021-11-0250.2150.6749.2250.01-0.22%0.13%-3.68%78,272,5003,909,159,00078%49.940.24%49.89-0.42%50.32-0.92%51.92-0.17%0.14%
2021-11-0149.0050.4548.7550.121.11%0.59%-3.63%62,876,2003,132,880,00062%49.83-0.13%50.10-0.86%50.79-1.01%52.010.03%0.19%
2021-10-2950.8251.2349.2449.57-3.37%-0.65%-4.66%146,662,7007,317,468,000143%49.89-1.51%50.53-2.21%51.31-2.40%51.99-0.49%0.22%
2021-10-2850.7351.4150.0551.30-0.68%1.27%-1.82%85,062,0004,309,022,00090%50.66-2.49%51.67-1.70%52.57-1.39%52.25-0.23%0.32%
2021-10-2751.9752.6551.5451.65-1.00%-0.58%-1.37%58,905,3003,060,202,00067%51.95-1.25%52.57-1.48%53.310.19%52.370.07%0.38%
2021-10-2653.2153.9852.1052.17-1.95%-0.84%-0.31%74,882,6003,939,606,00086%52.61-0.75%53.36-0.55%53.220.46%52.330.05%0.43%
2021-10-2553.2053.3752.4553.210.00%0.38%1.73%75,444,7003,999,144,00085%53.01-0.52%53.660.53%52.970.81%52.30-0.04%0.49%