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
2019-09-1290.0992.5089.7592.343.10%1.27%3.34%79,304,9007,231,018,000125%91.181.84%90.280.26%90.340.51%89.360.49%0.16%
2019-09-1189.8090.0888.7589.560.13%0.03%0.71%45,586,1004,081,638,00074%89.540.05%90.04-0.15%89.880.34%88.930.22%0.14%
2019-09-1090.4990.5588.9089.44-1.06%-0.06%0.80%48,454,9004,336,399,00079%89.49-1.39%90.180.17%89.580.20%88.730.15%0.13%
2019-09-0991.3791.5389.9890.40-0.33%-0.39%2.03%70,240,2006,374,338,000111%90.750.74%90.030.88%89.400.52%88.600.38%0.14%
2019-09-0689.9590.7089.2890.701.65%0.68%2.75%68,875,3006,204,700,000104%90.090.67%89.240.57%88.940.57%88.270.02%0.13%
2019-09-0588.8090.3188.3189.231.05%-0.29%1.11%100,756,6009,016,308,000146%89.491.82%88.740.63%88.440.75%88.250.26%0.19%
2019-09-0487.8388.4087.2288.300.91%0.47%0.31%60,595,4005,325,415,00095%87.890.42%88.180.19%87.770.16%88.030.00%0.20%
除权分界线,2019年09月04日,10股派7.500元(以下数据已经复权)
2019-09-0387.8588.1587.0487.50-0.28%-0.02%-0.60%51,275,2004,525,885,00085%87.52-0.13%88.010.49%87.63-0.02%88.030.03%0.24%
2019-09-0286.2588.1386.1387.751.36%0.13%-0.28%63,580,7005,619,500,000105%87.631.18%87.580.54%87.650.09%88.000.06%0.29%
2019-08-3086.9587.4085.6686.570.72%-0.05%-1.57%56,465,6004,932,842,00090%86.610.70%87.11-0.41%87.57-0.58%87.950.03%0.33%
2019-08-2986.4086.7385.4285.95-0.23%-0.07%-2.24%46,433,2004,028,378,00069%86.01-0.46%87.47-0.37%88.09-0.16%87.920.22%0.36%
2019-08-2886.8687.1786.1086.15-0.90%-0.29%-1.80%51,609,3004,497,896,00074%86.40-1.10%87.79-0.80%88.22-0.14%87.730.12%0.32%
2019-08-2787.3088.0586.8286.930.21%-0.50%-0.79%76,782,7006,765,875,000112%87.370.28%88.50-0.01%88.350.01%87.620.26%0.27%
2019-08-2687.5587.8586.4086.75-2.68%-0.43%-0.74%99,026,9008,701,774,000150%87.12-1.87%88.51-0.28%88.34-0.04%87.390.29%0.20%
2019-08-2387.2089.5187.0789.142.19%0.40%2.29%88,569,0007,930,037,000146%88.792.07%88.751.04%88.370.74%87.140.66%0.15%
2019-08-2287.1187.3386.6587.230.29%0.28%0.76%36,503,8003,202,805,00064%86.99-0.06%87.84-0.06%87.720.60%86.570.36%0.03%
2019-08-2186.9087.4286.6086.98-0.24%-0.07%0.83%33,532,1002,943,815,00057%87.04-0.17%87.890.21%87.200.31%86.270.33%-0.06%
2019-08-2087.5587.5886.8787.19-0.58%0.00%1.40%50,439,4004,435,791,00083%87.190.05%87.710.86%86.930.42%85.990.63%-0.14%
2019-08-1987.5587.7186.5087.701.14%0.63%2.63%83,735,5007,360,285,000129%87.150.57%86.960.75%86.570.61%85.450.42%-0.29%
2019-08-1686.2587.5585.6086.711.34%0.06%1.90%93,231,2008,148,944,000146%86.662.55%86.320.97%86.050.81%85.090.28%-0.38%
2019-08-1583.0585.5982.7885.561.51%1.25%0.83%70,227,4005,987,125,000111%84.50-0.66%85.49-0.15%85.350.28%84.86-0.17%-0.45%
2019-08-1485.6385.8284.2684.290.04%-0.91%-0.84%53,336,4004,576,818,00089%85.060.41%85.610.43%85.110.44%85.00-0.32%-0.43%
2019-08-1385.2085.5084.0284.26-1.74%-0.53%-1.19%51,501,8004,401,473,00084%84.71-0.12%85.240.56%84.740.64%85.27-0.43%-0.38%
2019-08-1283.7186.0283.7185.752.57%1.11%0.12%59,423,9005,084,373,00098%84.811.18%84.770.69%84.210.09%85.65-0.29%-0.30%
2019-08-0984.3584.5383.2783.60-0.19%-0.26%-2.67%44,936,2003,800,363,00075%83.820.57%84.190.53%84.13-0.39%85.90-0.48%-0.25%
2019-08-0883.2483.8082.6583.761.26%0.49%-2.95%56,726,5004,770,687,00094%83.350.16%83.75-0.36%84.46-0.53%86.31-0.51%-0.20%
2019-08-0784.0684.2082.6082.72-1.24%-0.60%-4.65%53,235,6004,470,108,00089%83.220.64%84.05-0.71%84.91-0.90%86.75-0.55%-0.14%
2019-08-0682.3584.1381.4083.76-0.12%1.30%-3.98%101,034,1008,429,946,000166%82.69-1.87%84.65-1.56%85.68-1.75%87.23-0.87%-0.07%
2019-08-0584.3185.1183.8383.86-1.67%-0.47%-4.70%68,484,8005,821,900,000128%84.26-1.16%85.99-1.44%87.21-1.03%87.99-0.50%0.01%
2019-08-0285.3585.7484.7585.280.00%0.04%-3.57%72,897,1006,268,999,000144%85.25-1.80%87.25-1.77%88.12-1.13%88.44-0.38%0.06%