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
2019-07-1588.1088.7786.6288.08-0.75%0.52%-1.30%59,452,6005,209,371,000101%87.62-1.50%88.33-0.19%88.15-0.28%89.24-0.59%0.25%
2019-07-1288.1589.4788.1588.750.88%-0.23%-1.13%57,671,8005,130,243,00093%88.960.58%88.500.52%88.39-0.33%89.770.06%0.41%
2019-07-1188.4989.3087.6987.980.11%-0.52%-1.93%51,486,9004,553,498,00083%88.440.68%88.04-0.17%88.68-0.36%89.710.14%0.47%
2019-07-1088.1988.2187.5287.880.40%0.04%-1.90%35,616,5003,128,599,00054%87.840.06%88.19-0.81%89.00-0.56%89.580.11%0.52%
2019-07-0988.6888.8586.9987.53-1.20%-0.30%-2.18%55,703,5004,890,273,00084%87.79-0.95%88.91-0.74%89.50-0.71%89.480.32%0.55%
2019-07-0889.9989.9987.7888.59-2.49%-0.04%-0.68%78,776,6006,981,872,000111%88.63-2.14%89.57-0.96%90.14-0.87%89.200.05%0.62%
2019-07-0590.0091.1489.8390.851.06%0.31%1.90%51,052,3004,623,826,00076%90.570.67%90.44-0.26%90.940.43%89.160.30%0.71%
2019-07-0490.7091.1489.3589.90-0.84%-0.07%1.13%59,366,8005,341,057,00084%89.97-0.88%90.67-0.67%90.540.56%88.900.53%0.80%
2019-07-0391.1691.6089.8090.66-0.44%-0.11%2.53%65,098,9005,908,543,00082%90.76-0.55%91.280.71%90.040.64%88.430.87%0.94%
2019-07-0291.6991.6990.8891.06-0.85%-0.22%3.88%60,649,7005,535,116,00073%91.26-0.44%90.641.25%89.471.18%87.660.75%0.97%
2019-07-0190.6092.4790.6091.843.65%0.19%5.55%92,609,8008,488,850,000115%91.663.68%89.521.97%88.431.06%87.011.01%0.91%
2019-06-2887.9689.3287.6388.610.64%0.23%2.86%59,553,5005,265,101,00077%88.410.58%87.800.75%87.500.08%86.140.57%0.81%
2019-06-2787.0088.4786.9988.051.91%0.17%2.80%81,454,6007,159,651,000109%87.901.24%87.140.06%87.430.33%85.650.69%0.77%
2019-06-2686.7587.3086.4086.40-0.27%-0.48%1.56%45,763,1003,973,050,00063%86.820.14%87.09-0.34%87.140.77%85.070.46%0.71%
2019-06-2588.1088.1885.3286.63-1.79%-0.07%2.30%105,193,7009,119,810,000146%86.70-1.46%87.380.05%86.470.75%84.680.97%0.70%
2019-06-2487.9088.5487.2288.210.27%0.26%5.17%59,405,2005,226,584,00086%87.980.20%87.341.39%85.820.91%83.870.96%0.67%
2019-06-2187.9588.5687.2387.97-0.60%0.18%5.89%85,806,1007,534,704,000124%87.811.13%86.151.51%85.051.33%83.071.15%0.59%
2019-06-2083.9288.5083.9288.505.94%1.92%7.76%153,321,40013,312,985,000237%86.833.45%84.872.96%83.932.65%82.131.95%0.51%
2019-06-1984.0184.5783.5083.543.17%-0.47%3.71%111,871,6009,389,807,000201%83.934.11%82.432.59%81.771.65%80.551.18%0.32%
2019-06-1880.1281.1879.8580.971.31%0.44%1.71%46,407,4003,741,320,00090%80.620.66%80.340.12%80.44-0.08%79.610.15%0.20%
2019-06-1779.8080.6779.5079.920.21%-0.21%0.53%36,388,2002,914,254,00069%80.09-0.21%80.24-0.29%80.510.45%79.500.02%0.20%
2019-06-1480.5181.0579.6779.75-0.92%-0.63%0.34%40,873,3003,280,403,00076%80.26-0.12%80.48-0.21%80.160.52%79.480.12%0.19%
2019-06-1380.8081.0079.8080.49-0.04%0.17%1.39%46,145,6003,708,069,00085%80.36-0.54%80.650.70%79.740.44%79.390.11%0.15%
2019-06-1281.1081.4280.3380.52-1.44%-0.34%1.54%47,795,3003,861,457,00081%80.790.09%80.090.93%79.400.49%79.300.36%0.13%
2019-06-1179.2681.9179.1381.703.29%1.21%3.40%94,131,8007,598,395,000150%80.722.63%79.351.52%79.010.71%79.010.65%0.09%
2019-06-1077.7979.3877.4979.102.58%0.57%0.76%64,574,9005,078,788,000107%78.651.67%78.160.16%78.45-0.27%78.510.23%-0.01%
2019-06-0677.7577.9076.8877.11-0.50%-0.32%-1.55%42,252,3003,268,510,00070%77.36-1.10%78.04-0.81%78.66-0.39%78.320.28%-0.08%
2019-06-0578.7578.9077.4677.50-0.60%-0.92%-0.78%48,717,2003,810,585,00079%78.22-0.27%78.67-0.62%78.97-0.29%78.110.06%-0.11%
2019-06-0479.1879.4877.8677.97-1.62%-0.59%-0.12%51,212,2004,016,615,00083%78.43-1.14%79.16-0.29%79.200.23%78.06-0.01%-0.13%
2019-06-0379.7780.2078.6979.250.00%-0.11%1.51%52,130,9004,135,811,00084%79.34-0.50%79.390.04%79.010.60%78.070.14%-0.16%