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
2021-04-2274.9074.9373.9874.370.20%0.06%-2.21%56,065,4004,167,215,00098%74.330.19%75.16-0.70%75.34-0.37%76.05-0.47%-0.38%
除权分界线,2021年04月22日,10股派14.000元(以下数据已经复权)
2021-04-2174.2174.4673.8874.22-0.51%0.04%-2.86%41,754,9003,156,223,00077%74.19-0.22%75.690.10%75.62-0.27%76.41-0.32%-0.34%
2021-04-2074.6574.7574.0874.60-0.24%0.33%-2.68%49,248,5003,730,600,00089%74.350.05%75.620.02%75.83-0.31%76.66-0.31%-0.33%
2021-04-1974.0574.7973.6074.780.65%0.62%-2.75%65,367,6004,949,471,000122%74.320.46%75.60-0.38%76.06-0.30%76.90-0.41%-0.31%
2021-04-1674.3974.4873.6074.30-0.15%0.44%-3.78%55,174,3004,158,751,000105%73.98-0.38%75.89-0.68%76.29-0.56%77.22-0.44%-0.29%
2021-04-1574.7575.0073.7874.41-1.77%0.20%-4.06%79,358,3006,004,163,000158%74.26-1.91%76.41-0.78%76.72-0.80%77.56-0.59%-0.29%
2021-04-1475.5976.0875.4075.750.78%0.06%-2.90%38,079,0002,936,033,00082%75.700.14%77.01-0.16%77.34-0.33%78.01-0.23%-0.31%
2021-04-1376.0776.4274.8075.16-0.79%-0.58%-3.88%55,250,4004,254,140,000115%75.600.07%77.13-0.51%77.60-0.45%78.19-0.33%-0.34%
2021-04-1275.7576.1075.2275.760.00%0.29%-3.43%45,336,7003,488,300,00092%75.54-0.55%77.53-0.62%77.95-0.45%78.45-0.38%-0.37%
2021-04-0977.2177.2275.5875.76-1.90%-0.26%-3.79%68,801,2005,322,378,000140%75.96-1.53%78.01-0.84%78.30-0.56%78.74-0.34%-0.40%
2021-04-0877.0377.5976.6177.230.23%0.11%-2.25%37,404,9002,937,860,00081%77.140.03%78.66-0.08%78.74-0.06%79.01-0.09%-0.43%
2021-04-0777.9777.9776.7877.05-0.75%-0.09%-2.56%47,501,2003,729,879,00098%77.12-0.59%78.72-0.21%78.78-0.13%79.08-0.17%-0.47%
2021-04-0677.5278.0577.2977.630.19%0.06%-1.99%35,173,7002,778,108,00072%77.580.33%78.890.08%78.88-0.05%79.21-0.12%-0.51%
2021-04-0277.8077.8077.1877.48-0.41%0.20%-2.29%46,931,9003,694,883,00092%77.33-0.35%78.82-0.11%78.93-0.31%79.30-0.24%-0.57%
2021-04-0177.4077.8877.3577.800.65%0.26%-2.13%36,071,4002,849,515,00064%77.600.27%78.91-0.07%79.17-0.07%79.49-0.38%-0.61%
2021-03-3178.1078.1577.1877.30-0.86%-0.12%-3.13%48,358,5003,810,105,00080%77.39-0.24%78.97-0.46%79.23-0.11%79.80-0.79%-0.63%
2021-03-3077.8077.9777.2077.970.31%0.51%-3.06%51,106,1004,035,934,00076%77.57-0.16%79.33-0.16%79.31-0.20%80.43-0.61%-0.59%
2021-03-2978.6078.7077.4077.73-1.12%0.05%-3.95%63,234,5005,001,523,00093%77.70-1.23%79.46-0.08%79.47-0.23%80.93-0.63%-0.51%
2021-03-2678.1878.9078.1678.611.04%-0.07%-3.47%45,348,5003,630,750,00068%78.660.92%79.520.08%79.66-0.11%81.44-0.61%-0.45%
2021-03-2577.8378.2677.5977.800.24%-0.19%-5.05%43,650,7003,463,494,00063%77.950.14%79.45-0.22%79.75-0.58%81.94-0.70%-0.39%
2021-03-2478.5978.9077.3177.61-1.32%-0.30%-5.95%63,315,9005,017,220,00084%77.84-0.72%79.63-0.46%80.21-1.22%82.52-0.49%-0.35%
2021-03-2378.4979.2077.7278.650.29%0.31%-5.15%51,117,0004,079,351,00068%78.40-0.14%79.99-0.72%81.20-0.88%82.92-0.55%-0.30%
2021-03-2278.5978.8778.1378.420.23%-0.11%-5.95%54,273,1004,336,967,00067%78.51-0.29%80.57-1.39%81.92-0.84%83.39-0.70%-0.24%
2021-03-1979.8079.9078.1178.24-2.22%-0.63%-6.83%96,102,4007,701,438,000112%78.74-1.75%81.71-1.67%82.61-1.44%83.97-0.59%-0.14%
2021-03-1880.9081.3879.6780.02-1.38%-0.15%-5.27%80,312,1006,548,493,00096%80.14-2.09%83.09-1.22%83.82-0.99%84.47-0.64%-0.07%
2021-03-1783.6083.6081.0181.14-3.40%-0.86%-4.55%106,478,5008,863,829,000127%81.85-2.19%84.12-1.30%84.66-0.34%85.01-0.40%0.05%
2021-03-1683.9084.2083.0184.000.35%0.39%-1.58%54,354,0004,624,282,00065%83.680.25%85.22-0.05%84.950.04%85.350.18%0.16%
2021-03-1583.9684.1082.8183.71-0.52%0.29%-1.74%54,551,3004,629,850,00063%83.47-0.91%85.260.39%84.92-0.37%85.190.04%0.20%
2021-03-1285.1185.2083.7384.15-0.95%-0.11%-1.19%64,681,2005,539,350,00073%84.240.49%84.930.23%85.230.26%85.16-0.10%0.24%
2021-03-1182.5084.9682.4084.960.00%1.35%-0.33%91,252,1007,777,369,00097%83.831.72%84.74-0.45%85.01-0.35%85.24-0.25%0.32%