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
2021-10-2553.2053.3752.4553.21-0.37%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%
除权分界线,2021年10月25日,10股派8.800元(以下数据已经复权)
2021-10-2253.8053.9752.7253.410.02%0.23%2.07%102,633,1005,559,124,000109%53.290.99%53.381.43%52.551.05%52.330.70%0.60%
2021-10-2150.6754.0050.6353.405.76%1.21%2.77%211,005,90011,318,518,000201%52.764.60%52.633.56%52.002.10%51.961.22%0.65%
2021-10-2050.8251.1649.9150.49-0.16%0.10%-1.65%66,823,9003,429,514,00071%50.440.39%50.820.17%50.94-0.06%51.340.30%0.47%
2021-10-1948.9750.9748.8250.573.25%0.65%-1.20%84,752,8004,332,899,00090%50.242.21%50.730.01%50.97-0.62%51.180.32%0.41%
2021-10-1850.2050.3648.8048.98-2.04%-0.36%-3.99%77,197,2003,862,683,00081%49.16-1.92%50.72-1.10%51.28-1.47%51.020.34%0.32%
2021-10-1550.2550.7049.7450.00-1.05%-0.24%-1.67%73,301,7003,738,307,00077%50.12-0.95%51.29-1.10%52.050.24%50.850.46%0.23%
2021-10-1450.8251.1250.3250.53-0.67%-0.14%-0.16%42,700,6002,198,217,00045%50.60-0.01%51.86-0.98%51.920.69%50.610.39%0.10%
2021-10-1351.2251.3150.0250.87-0.99%0.52%0.90%64,989,0003,345,978,00066%50.61-1.56%52.370.67%51.570.51%50.410.54%-0.01%
2021-10-1251.1752.1650.8051.38-0.93%-0.05%2.47%94,465,6004,939,403,00098%51.41-1.00%52.031.17%51.310.89%50.140.66%-0.14%
2021-10-1151.2252.5151.0651.861.25%-0.13%4.11%150,450,0007,944,561,000159%51.932.84%51.422.04%50.861.97%49.821.03%-0.27%
2021-10-0849.6251.2249.2351.227.88%1.44%3.88%218,002,90011,199,502,000249%50.495.96%50.403.03%49.882.40%49.311.18%-0.40%
2021-09-3048.4248.4247.3547.48-1.72%-0.36%-2.56%68,007,1003,300,544,00089%47.65-1.03%48.920.04%48.710.02%48.73-0.49%-0.53%
2021-09-2947.8948.6647.6448.31-0.14%0.34%-1.34%63,129,6003,095,106,00079%48.15-0.27%48.900.46%48.700.50%48.97-0.37%-0.45%
2021-09-2848.1148.7547.6448.380.54%0.21%-1.57%77,950,7003,832,060,00097%48.281.16%48.670.41%48.450.12%49.15-0.57%-0.41%
2021-09-2747.0248.3646.9448.121.95%0.82%-2.65%99,008,1004,812,487,000120%47.730.65%48.480.67%48.40-0.26%49.43-0.58%-0.35%
2021-09-2447.3548.0047.0247.20-0.30%-0.46%-5.07%84,358,4004,074,495,000104%47.42-0.42%48.15-0.40%48.52-0.47%49.72-0.81%-0.28%
2021-09-2347.6248.4747.1347.340.94%-0.59%-5.56%75,804,5003,676,426,00093%47.621.89%48.34-0.56%48.75-0.99%50.13-0.72%-0.19%
2021-09-2246.6247.2046.4246.90-1.88%0.35%-7.11%72,393,1003,447,061,00085%46.74-2.44%48.62-1.24%49.24-1.28%50.49-0.73%-0.12%
2021-09-1748.5248.9047.3447.80-1.71%-0.22%-6.02%92,721,5004,523,290,000108%47.90-1.62%49.23-1.42%49.88-1.38%50.86-0.65%-0.06%
2021-09-1648.4449.1048.3348.630.08%-0.13%-5.01%59,115,6002,930,502,00070%48.690.07%49.93-0.89%50.58-0.59%51.20-0.23%-0.01%
2021-09-1548.6249.0048.4248.59-0.80%-0.14%-5.31%64,542,4003,197,410,00073%48.66-1.67%50.38-1.34%50.88-0.88%51.31-0.19%-0.05%
2021-09-1450.5650.7048.9348.98-2.51%-1.02%-4.73%108,266,2005,452,994,000112%49.49-1.70%51.07-0.86%51.33-0.75%51.410.34%-0.12%
2021-09-1350.6050.7150.1850.24-1.16%-0.20%-1.94%66,980,0003,430,908,00067%50.34-1.20%51.51-0.54%51.72-0.10%51.240.07%-0.29%
2021-09-1050.4751.6250.4050.830.18%-0.25%-0.72%84,549,1004,382,585,00083%50.960.87%51.79-0.05%51.770.05%51.20-0.01%-0.36%
2021-09-0950.5250.8450.1350.74-0.65%0.45%-0.90%73,490,8003,776,999,00071%50.51-1.34%51.81-0.08%51.740.08%51.200.12%-0.41%
2021-09-0851.1251.7550.8051.07-0.76%-0.26%-0.14%84,399,2004,395,562,00081%51.200.37%51.850.23%51.700.44%51.140.09%-0.51%
2021-09-0750.7451.6650.2051.461.50%0.88%0.71%94,737,5004,916,250,00093%51.010.61%51.730.42%51.481.12%51.10-0.01%-0.60%
2021-09-0650.8151.2750.3050.70-0.26%-0.01%-0.78%88,302,0004,554,857,00086%50.70-0.25%51.520.36%50.900.22%51.10-0.13%-0.67%
2021-09-0350.6851.6349.8250.830.00%0.00%-0.65%90,260,4004,667,298,00091%50.830.92%51.331.49%50.79-0.05%51.16-0.16%-0.69%