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
2019-12-1284.4384.6484.0084.040.00%-0.21%0.19%36,646,7003,086,212,00098%84.220.54%83.840.12%83.97-0.08%83.88-0.05%-0.29%
2019-12-1183.8084.1983.4084.040.54%0.33%0.14%36,793,4003,082,012,00098%83.770.34%83.74-0.25%84.04-0.04%83.92-0.13%-0.31%
2019-12-1083.5183.8883.3083.59-0.07%0.13%-0.53%29,554,1002,467,177,00078%83.48-0.49%83.95-0.40%84.070.00%84.03-0.26%-0.33%
2019-12-0984.7684.8983.3483.65-1.29%-0.29%-0.71%46,046,1003,862,863,000116%83.89-0.81%84.29-0.09%84.070.09%84.25-0.16%-0.34%
2019-12-0684.9084.9584.3384.740.08%0.20%0.42%27,211,1002,301,324,00067%84.57-0.02%84.370.41%84.000.23%84.39-0.23%-0.36%
2019-12-0584.5185.0084.0884.670.71%0.09%0.11%34,253,5002,897,558,00075%84.590.88%84.020.43%83.81-0.01%84.58-0.39%-0.41%
2019-12-0483.6084.1383.3784.07-0.24%0.26%-0.99%26,202,5002,197,128,00052%83.850.26%83.660.07%83.82-0.22%84.91-0.32%-0.42%
2019-12-0383.1884.2882.7984.271.18%0.76%-1.07%39,427,1003,297,500,00077%83.640.10%83.60-0.32%84.01-0.45%85.18-0.40%-0.40%
2019-12-0283.6983.9883.0183.29-0.39%-0.31%-2.62%38,600,8003,225,039,00076%83.55-0.08%83.87-0.45%84.39-0.32%85.53-0.42%-0.39%
2019-11-2984.3984.7482.6983.62-0.92%0.01%-2.65%57,094,5004,773,940,000114%83.62-1.18%84.25-0.87%84.65-0.61%85.89-0.51%-0.37%
2019-11-2885.0085.1684.2384.40-0.60%-0.25%-2.24%35,809,6003,029,940,00075%84.61-0.26%84.99-0.09%85.17-0.54%86.33-0.30%-0.34%
2019-11-2785.3685.3684.5084.91-0.57%0.09%-1.94%39,425,7003,344,757,00083%84.84-0.64%85.07-0.33%85.63-0.47%86.59-0.30%-0.31%
2019-11-2686.0086.0284.9785.40-0.12%0.02%-1.67%50,928,3004,348,205,000108%85.380.50%85.35-0.58%86.04-0.50%86.85-0.32%-0.28%
2019-11-2585.1085.5784.2885.500.72%0.64%-1.87%54,652,8004,642,914,000118%84.95-0.78%85.85-0.81%86.47-0.70%87.13-0.44%-0.25%
2019-11-2286.4286.9584.6884.89-1.68%-0.86%-3.00%74,746,4006,400,036,000166%85.62-1.27%86.55-1.12%87.08-0.77%87.52-0.66%-0.20%
2019-11-2187.7287.7586.0186.34-1.94%-0.44%-1.99%75,738,2006,568,188,000182%86.72-1.71%87.53-1.06%87.75-0.61%88.10-0.48%-0.10%
2019-11-2088.5888.8087.9388.05-0.94%-0.21%-0.53%33,229,1002,931,879,00090%88.23-0.60%88.470.12%88.290.09%88.52-0.20%-0.05%
2019-11-1988.3089.1088.2288.890.20%0.14%0.22%30,202,2002,680,998,00081%88.770.39%88.360.22%88.210.13%88.70-0.30%-0.02%
2019-11-1887.8888.9887.6888.710.92%0.32%-0.28%34,481,1003,049,047,00084%88.430.53%88.170.21%88.100.02%88.96-0.22%0.02%
2019-11-1587.8188.2587.7087.90-0.15%-0.07%-1.41%36,402,7003,201,970,00085%87.96-0.20%87.99-0.06%88.08-0.43%89.16-0.14%0.05%
2019-11-1488.4888.4987.8088.030.03%-0.12%-1.40%32,351,0002,851,210,00071%88.130.28%88.04-0.08%88.47-0.29%89.280.00%0.04%
2019-11-1387.9788.3487.5388.00-0.25%0.12%-1.44%38,087,2003,347,571,00082%87.89-0.24%88.11-0.69%88.72-0.44%89.280.01%0.00%
2019-11-1288.3988.5587.8588.220.01%0.13%-1.18%39,545,4003,484,084,00084%88.10-0.22%88.72-0.52%89.12-0.60%89.28-0.03%-0.03%
2019-11-1188.5088.5987.9088.21-1.08%-0.10%-1.23%44,256,3003,907,739,00094%88.30-1.57%89.19-0.67%89.65-0.43%89.310.04%-0.04%
2019-11-0890.4990.5589.1789.17-0.67%-0.60%-0.11%43,627,5003,913,710,00090%89.710.01%89.78-0.33%90.040.13%89.270.38%-0.08%
2019-11-0790.0090.1089.2889.77-0.26%0.08%0.94%31,983,2002,868,910,00058%89.70-0.26%90.08-0.15%89.920.23%88.940.01%-0.17%
2019-11-0690.0490.4089.6790.00-0.07%0.08%1.20%38,630,6003,474,137,00070%89.93-0.46%90.210.28%89.720.36%88.930.02%-0.16%
2019-11-0590.3091.2689.6690.06-0.25%-0.32%1.29%65,485,0005,916,482,000120%90.350.12%89.960.64%89.400.47%88.920.13%-0.14%
2019-11-0490.3590.6489.9190.290.28%0.05%1.67%50,570,6004,563,538,00099%90.240.99%89.390.80%88.980.46%88.800.07%-0.14%
2019-11-0188.1290.0688.0190.040.00%0.76%1.47%65,094,1005,816,595,000130%89.361.18%88.680.46%88.570.52%88.74-0.18%-0.12%