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
2022-12-0747.4447.4846.3746.70-1.56%-0.25%3.71%83,145,5003,892,710,00097%46.82-0.93%46.831.05%46.260.71%45.030.75%0.82%
2022-12-0647.2847.6846.7447.440.34%0.39%6.14%87,827,4004,150,407,000109%47.261.46%46.351.22%45.931.76%44.691.02%0.79%
2022-12-0545.5547.3145.3547.285.96%1.51%6.86%138,043,6006,429,396,000180%46.584.61%45.791.41%45.141.81%44.251.56%0.74%
2022-12-0244.8245.0044.0044.62-0.47%0.22%2.42%60,778,8002,706,021,00086%44.52-1.99%45.150.98%44.340.53%43.570.35%0.63%
2022-12-0145.9846.2944.6844.83-0.27%-1.31%3.26%85,932,7003,903,630,000129%45.430.33%44.711.55%44.100.89%43.410.80%0.70%
2022-11-3044.8246.1744.6044.950.38%-0.72%4.37%116,501,6005,275,016,000185%45.282.94%44.031.86%43.711.67%43.071.13%0.70%
2022-11-2942.3244.9042.3244.788.14%1.80%5.15%175,320,5007,711,821,000300%43.996.43%43.232.88%43.002.41%42.591.20%0.70%
2022-11-2841.6341.8440.9941.41-3.13%0.19%-1.59%51,031,6002,109,184,00096%41.33-3.02%42.02-0.69%41.980.18%42.080.04%0.76%
2022-11-2541.7842.9541.7542.752.27%0.31%1.63%59,796,0002,548,258,000102%42.621.50%42.310.86%41.910.29%42.060.95%0.99%
2022-11-2442.2142.3841.6741.800.07%-0.45%0.32%24,907,7001,045,793,00039%41.99-0.21%41.950.83%41.79-0.22%41.670.44%1.04%
2022-11-2342.0242.4441.7641.77-0.48%-0.73%0.69%44,962,1001,891,829,00070%42.080.66%41.60-0.14%41.88-0.27%41.480.41%1.00%
2022-11-2241.2042.3841.0041.971.84%0.40%1.58%47,181,4001,972,259,00076%41.801.98%41.66-0.44%42.00-0.38%41.320.49%0.97%
2022-11-2141.7541.7540.6641.21-2.25%0.53%0.23%51,118,6002,095,473,00082%40.99-3.22%41.84-1.31%42.16-0.01%41.120.53%0.93%
2022-11-1842.6842.8142.0642.16-0.94%-0.46%3.08%39,246,5001,662,330,00065%42.360.11%42.40-0.02%42.161.32%40.900.99%0.87%
2022-11-1742.2942.7541.9542.560.61%0.60%5.09%50,398,1002,132,248,00080%42.31-0.47%42.410.72%41.610.85%40.500.84%0.73%
2022-11-1642.6242.8242.2742.30-0.45%-0.48%5.32%59,652,8002,535,606,00099%42.510.24%42.111.87%41.260.95%40.161.09%0.58%
2022-11-1541.4842.9541.3142.492.14%0.21%6.94%93,442,5003,962,245,000160%42.401.74%41.331.90%40.871.75%39.731.78%0.39%
2022-11-1441.6642.1241.2141.603.15%-0.19%6.56%121,668,1005,070,953,000221%41.684.27%40.562.95%40.172.68%39.042.41%0.11%
2022-11-1139.4440.9739.3240.334.86%0.89%5.80%104,667,6004,184,007,000210%39.974.51%39.402.42%39.121.98%38.121.39%-0.26%
2022-11-1038.0038.7037.7838.460.23%0.55%2.30%32,317,6001,236,148,00070%38.25-0.74%38.47-0.38%38.360.53%37.600.06%-0.52%
2022-11-0938.7938.8938.2938.37-0.83%-0.43%2.12%26,768,7001,031,502,00057%38.53-0.19%38.610.68%38.160.52%37.570.09%-0.60%
2022-11-0838.7939.0038.3838.69-0.26%0.21%3.06%37,048,3001,430,330,00075%38.61-0.12%38.350.95%37.960.81%37.540.16%-0.70%
2022-11-0738.0039.1837.9238.791.25%0.35%3.49%57,481,0002,221,944,000113%38.661.82%37.991.23%37.651.41%37.48-0.14%-0.81%
2022-11-0436.9338.6536.9138.313.74%0.91%2.07%69,205,5002,627,222,000125%37.962.74%37.531.22%37.130.63%37.53-0.39%-0.95%
2022-11-0337.1837.3036.7036.93-1.26%-0.05%-1.99%34,933,5001,290,755,00063%36.95-0.97%37.080.73%36.90-0.43%37.68-0.66%-0.96%
2022-11-0237.2937.6037.1337.40-0.16%0.24%-1.40%45,038,5001,680,471,00081%37.310.94%36.810.08%37.06-0.24%37.93-0.76%-0.94%
2022-11-0136.4537.4836.3737.463.62%1.34%-1.99%56,566,5002,091,020,000101%36.971.99%36.78-0.65%37.15-0.42%38.22-1.10%-0.88%
2022-10-3136.3936.6735.9036.15-1.58%-0.26%-6.46%56,203,4002,037,109,000101%36.25-2.45%37.02-1.46%37.31-1.54%38.65-1.26%-0.78%
2022-10-2837.5137.7036.7336.73-2.47%-1.15%-6.15%50,769,2001,886,381,00096%37.16-1.74%37.57-0.49%37.89-1.15%39.14-1.17%-0.67%
2022-10-2737.7138.0937.5537.660.00%-0.41%-4.90%45,749,8001,730,023,00088%37.820.15%37.75-0.89%38.33-0.94%39.60-0.78%-0.58%