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
2022-01-2153.5053.8053.0053.550.28%0.26%2.08%104,189,6005,564,931,000139%53.410.97%52.851.29%52.360.89%52.460.18%0.22%
2022-01-2051.5053.5251.4553.403.79%0.95%1.98%144,836,0007,661,794,000188%52.902.75%52.181.97%51.900.40%52.360.37%0.28%
2022-01-1951.3051.8451.1151.450.43%-0.06%-1.38%48,331,6002,488,232,00068%51.480.84%51.17-0.12%51.69-0.29%52.170.01%0.27%
2022-01-1850.9451.5950.6051.230.57%0.34%-1.79%63,698,0003,252,039,00081%51.050.11%51.23-1.38%51.84-0.79%52.170.06%0.32%
2022-01-1751.1151.4350.7550.94-0.31%-0.11%-2.29%46,056,8002,348,770,00058%51.00-0.99%51.95-0.61%52.25-0.62%52.130.02%0.32%
2022-01-1452.3552.5051.0651.10-2.29%-0.79%-1.96%77,939,7004,014,280,000101%51.51-2.85%52.27-1.08%52.58-0.45%52.120.04%0.31%
2022-01-1352.5553.6852.3052.30-0.38%-1.34%0.38%72,866,4003,862,898,000102%53.011.28%52.840.01%52.810.49%52.100.32%0.30%
2022-01-1252.6052.8151.8652.50-0.68%0.30%1.09%57,292,3002,998,982,00083%52.35-1.35%52.83-0.05%52.560.31%51.940.26%0.27%
2022-01-1153.1753.7452.5452.86-0.41%-0.38%2.04%68,092,1003,612,880,000100%53.060.13%52.860.73%52.400.67%51.800.40%0.24%
2022-01-1052.9953.5652.5053.080.26%0.17%2.88%76,113,5004,033,302,000119%52.990.63%52.470.71%52.050.62%51.590.51%0.15%
2022-01-0751.4953.3351.4552.943.20%0.53%3.13%123,076,0006,481,040,000207%52.662.21%52.101.26%51.730.96%51.330.80%0.08%
2022-01-0651.9952.0251.2251.30-1.48%-0.43%0.74%66,165,9003,408,948,000127%51.52-0.63%51.460.37%51.240.22%50.920.24%-0.03%
2022-01-0551.1152.4050.9752.072.10%0.43%2.50%118,124,7006,124,174,000240%51.852.33%51.271.32%51.120.85%50.800.56%-0.04%
2022-01-0450.4051.0650.1051.001.17%0.67%0.96%63,583,8003,221,367,000150%50.660.48%50.60-0.08%50.690.17%50.510.05%-0.07%
2021-12-3150.4350.8550.1550.410.00%-0.02%-0.16%35,800,1001,805,072,00088%50.42-0.45%50.64-0.26%50.610.16%50.49-0.09%-0.05%
2021-12-3050.9050.9950.4150.41-0.79%-0.47%-0.25%42,788,0002,167,181,000102%50.65-0.36%50.770.25%50.530.24%50.54-0.08%-0.02%
2021-12-2951.1051.1650.5250.81-0.12%-0.04%0.46%37,647,0001,913,670,00088%50.830.02%50.650.51%50.410.16%50.580.01%0.01%
2021-12-2850.3051.1350.1050.871.78%0.10%0.59%61,735,9003,137,431,000145%50.821.64%50.390.80%50.330.10%50.57-0.02%0.04%
2021-12-2749.9650.2049.8749.980.32%-0.04%-1.19%27,470,2001,373,482,00063%50.000.26%49.99-0.30%50.28-0.18%50.58-0.47%0.07%
2021-12-2450.1950.2049.7249.82-0.80%-0.10%-1.97%31,293,6001,560,672,00062%49.87-0.40%50.14-0.61%50.37-0.35%50.82-0.23%0.18%
2021-12-2350.1950.4049.7550.220.08%0.29%-1.41%40,497,9002,027,861,00074%50.07-0.64%50.44-0.29%50.55-0.36%50.94-0.24%0.26%
2021-12-2250.9351.0050.1350.18-1.30%-0.42%-1.72%42,540,5002,143,778,00068%50.39-0.95%50.59-0.28%50.73-0.13%51.060.10%0.36%
2021-12-2150.2951.1450.2850.841.11%-0.07%-0.33%39,397,9002,004,482,00061%50.880.71%50.73-0.10%50.79-0.03%51.010.28%0.37%
2021-12-2050.2450.8550.2050.28-0.51%-0.47%-1.15%42,844,2002,164,398,00060%50.52-0.55%50.78-0.15%50.81-0.62%50.870.21%0.37%
2021-12-1751.0251.4050.3850.54-1.29%-0.51%-0.44%53,967,1002,741,368,00075%50.80-0.37%50.86-0.09%51.13-0.17%50.760.24%0.35%
2021-12-1650.7951.2950.5051.200.99%0.43%1.11%51,436,6002,622,389,00073%50.980.44%50.90-0.70%51.21-0.08%50.640.25%0.30%
2021-12-1550.7951.0850.5350.70-0.29%-0.11%0.37%36,383,3001,846,758,00052%50.76-0.32%51.26-0.15%51.260.26%50.510.24%0.26%
2021-12-1450.9051.3550.7050.85-0.59%-0.14%0.91%58,733,5002,990,683,00084%50.92-1.47%51.34-0.09%51.120.45%50.390.35%0.21%
2021-12-1351.6652.5051.1251.15-0.14%-1.03%1.86%91,858,2004,747,263,000137%51.680.85%51.390.81%50.900.76%50.220.64%0.13%
2021-12-1051.0051.4950.9051.220.00%-0.05%2.65%73,770,7003,780,504,000119%51.25-0.01%50.970.82%50.510.65%49.900.52%0.03%