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
2020-06-0171.4072.2371.2372.162.05%0.19%1.02%45,767,3003,296,219,000127%72.021.66%71.550.58%71.280.90%71.430.01%-0.27%
2020-05-2970.9071.3070.4870.71-1.12%-0.19%-1.00%26,844,2001,901,687,00076%70.84-0.90%71.140.12%70.65-0.06%71.43-0.20%-0.29%
2020-05-2870.6871.9970.6871.511.22%0.03%-0.08%41,426,1002,961,422,000117%71.490.81%71.051.17%70.69-0.26%71.57-0.15%-0.25%
2020-05-2770.7271.5870.5270.650.20%-0.37%-1.43%28,715,3002,036,205,00082%70.910.52%70.23-0.20%70.87-0.39%71.67-0.28%-0.21%
2020-05-2670.9971.0070.3270.510.69%-0.04%-1.90%27,112,9001,912,578,00076%70.541.40%70.38-0.78%71.15-0.58%71.87-0.47%-0.14%
2020-05-2570.0070.0869.0070.03-0.13%0.67%-3.02%41,710,2002,901,603,000111%69.57-1.86%70.93-1.29%71.57-0.80%72.21-0.78%-0.07%
2020-05-2272.0672.1070.1070.12-3.12%-1.07%-3.65%57,719,5004,091,225,000152%70.88-2.69%71.86-1.41%72.14-0.74%72.78-0.42%0.04%
2020-05-2173.2073.3072.3672.38-0.78%-0.63%-0.97%31,268,7002,277,527,00088%72.840.06%72.890.26%72.680.10%73.09-0.03%0.08%
2020-05-2073.0073.1972.5072.950.07%0.22%-0.22%27,483,5002,000,586,00076%72.79-0.29%72.690.13%72.61-0.13%73.11-0.08%0.08%
2020-05-1973.1873.6072.6172.900.97%-0.15%-0.36%34,158,4002,493,798,00086%73.011.03%72.600.24%72.71-0.33%73.17-0.28%0.11%
2020-05-1872.2072.9871.6972.20-0.04%-0.08%-1.59%30,846,3002,228,957,00074%72.26-0.32%72.43-0.45%72.95-0.60%73.37-0.17%0.18%
2020-05-1572.6173.1072.1872.230.00%-0.37%-1.72%31,750,8002,301,778,00072%72.50-0.02%72.75-0.75%73.40-0.02%73.500.18%0.24%
2020-05-1473.0073.0072.1772.23-1.51%-0.38%-1.55%34,971,6002,535,718,00074%72.51-1.11%73.30-0.81%73.41-0.13%73.370.20%0.23%
2020-05-1373.6073.9372.6573.34-0.80%0.03%0.16%28,897,1002,118,700,00060%73.32-0.84%73.890.30%73.500.04%73.220.49%0.22%
2020-05-1273.9074.3373.4773.930.04%-0.01%1.46%41,545,1003,071,896,00082%73.94-0.33%73.670.36%73.48-0.24%72.870.18%0.17%
2020-05-1173.1174.8073.1173.901.27%-0.39%1.60%49,575,8003,677,833,000100%74.191.97%73.410.42%73.660.11%72.730.31%0.17%
2020-05-0872.8073.2972.0672.971.45%0.30%0.63%40,472,0002,944,391,00082%72.751.33%73.10-0.85%73.570.32%72.510.05%0.16%
除权分界线,2020年05月08日,10股派13.000元(以下数据已经复权)
2020-05-0772.4072.4071.5171.93-0.80%0.18%-0.75%40,312,3002,946,803,00079%71.80-0.31%73.72-0.22%73.340.44%72.48-0.05%0.20%
2020-05-0672.0072.6871.6072.51-0.89%0.68%0.00%62,916,8004,613,010,000119%72.02-1.97%73.890.67%73.010.92%72.510.21%0.27%
2020-04-3073.1674.0072.9173.160.63%-0.42%1.10%48,625,5003,635,526,00089%73.471.39%73.401.42%72.350.65%72.360.44%0.33%
2020-04-2971.0872.9071.0872.702.28%0.33%0.91%53,115,7003,917,887,000100%72.462.49%72.371.56%71.880.60%72.050.35%0.29%
2020-04-2870.2071.3869.6771.081.69%0.53%-0.99%61,387,5004,420,135,000117%70.701.00%71.260.14%71.46-0.11%71.790.16%0.27%
2020-04-2769.3270.3169.3269.901.01%-0.15%-2.49%48,152,8003,433,519,00094%70.011.10%71.16-0.15%71.53-0.63%71.680.09%0.28%
2020-04-2469.7369.7369.0069.20-2.34%-0.06%-3.38%66,711,7004,705,919,000132%69.24-2.32%71.27-1.21%71.99-0.54%71.62-0.08%0.26%
2020-04-2371.0971.5070.5270.860.13%-0.04%-1.14%32,966,7002,379,813,00065%70.890.64%72.14-0.56%72.370.24%71.680.25%0.29%
2020-04-2270.7070.7770.1870.77-0.42%0.47%-1.02%37,767,4002,709,337,00074%70.44-0.90%72.540.04%72.200.15%71.500.22%0.25%
2020-04-2171.7572.1870.2171.07-1.57%-0.01%-0.39%56,898,5004,118,270,000113%71.08-1.08%72.520.39%72.090.38%71.350.40%0.25%
2020-04-2071.5972.5070.8072.201.55%0.48%1.61%65,419,4004,785,646,000131%71.851.43%72.240.97%71.820.85%71.060.67%0.26%
2020-04-1769.8072.0269.4971.102.92%0.37%0.73%90,368,0006,519,198,000188%70.842.48%71.551.12%71.210.61%70.590.77%0.20%
2020-04-1669.2069.4168.8669.080.00%-0.07%-1.38%28,294,3001,992,747,00063%69.13-0.77%70.750.10%70.780.18%70.050.07%0.16%