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:
中国太保( 601601.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
2021-04-2034.5434.5734.0334.23-1.52%-0.20%-2.07%40,451,4001,387,500,000111%34.30-0.55%34.430.40%34.35-0.17%34.96-0.63%-0.84%
2021-04-1934.6834.8734.0034.760.06%0.78%-1.18%41,710,5001,438,626,000122%34.49-0.10%34.29-0.03%34.40-0.32%35.18-0.83%-0.78%
2021-04-1634.0634.8833.9134.742.00%0.62%-2.06%25,876,100893,391,00080%34.531.81%34.30-0.10%34.52-0.45%35.47-0.66%-0.74%
2021-04-1534.3434.4533.5334.06-1.99%0.44%-4.61%37,670,9001,277,452,000117%33.91-1.95%34.34-1.22%34.67-1.45%35.71-1.05%-0.74%
2021-04-1434.6235.0534.2834.750.49%0.47%-3.69%31,122,1001,076,408,000104%34.59-0.05%34.76-0.79%35.18-1.05%36.08-1.04%-0.73%
2021-04-1335.1035.2834.2334.58-0.77%-0.07%-5.16%30,297,2001,048,413,000100%34.60-1.33%35.04-1.56%35.56-1.09%36.46-1.14%-0.75%
2021-04-1235.6635.8434.6134.85-2.00%-0.63%-5.51%31,709,4001,112,113,000104%35.07-1.30%35.59-0.95%35.95-1.29%36.88-1.12%-0.71%
2021-04-0936.2336.4035.3135.56-2.12%0.08%-4.66%24,139,000857,706,00077%35.53-1.70%35.93-0.98%36.42-0.97%37.30-0.42%-0.67%
2021-04-0835.5836.5035.5336.331.71%0.51%-3.01%32,115,2001,160,794,000104%36.150.47%36.29-1.17%36.77-0.82%37.46-0.35%-0.71%
2021-04-0737.4137.6535.4035.72-4.82%-0.71%-4.97%61,348,8002,207,018,000197%35.98-4.45%36.72-3.39%37.08-2.47%37.59-1.12%-0.76%
2021-04-0638.2238.2937.4737.53-1.37%-0.32%-1.28%17,356,200653,452,00063%37.65-0.93%38.00-0.23%38.01-0.40%38.02-0.06%-0.75%
2021-04-0238.1538.4137.7138.05-0.78%0.12%0.03%22,596,500858,765,00075%38.00-0.99%38.09-0.06%38.17-0.33%38.04-0.42%-0.90%
2021-04-0138.0238.6637.8938.351.35%-0.08%0.40%16,320,400626,403,00049%38.381.17%38.12-0.14%38.290.34%38.20-0.72%-0.99%
2021-03-3138.4038.4537.6837.84-1.36%-0.26%-1.65%17,871,200678,039,00048%37.94-0.36%38.17-0.45%38.160.38%38.47-0.87%-1.04%
2021-03-3038.4038.5737.7938.36-0.83%0.75%-1.16%30,936,3001,177,923,00080%38.08-0.77%38.340.28%38.020.00%38.81-1.32%-1.06%
2021-03-2938.1638.8037.6038.680.44%0.81%-1.65%34,018,8001,305,294,00084%38.37-0.37%38.230.94%38.020.18%39.33-0.72%-0.96%
2021-03-2637.8039.0937.7738.512.69%-0.01%-2.79%40,605,4001,563,822,000100%38.512.70%37.880.57%37.95-0.48%39.62-0.69%-0.92%
2021-03-2536.9537.8436.9537.500.91%0.00%-5.99%22,123,400829,595,00053%37.500.34%37.66-0.45%38.13-1.44%39.89-0.82%-0.94%
2021-03-2437.9038.1037.0437.16-2.72%-0.57%-7.61%34,775,5001,299,654,00079%37.37-1.82%37.83-1.55%38.69-1.83%40.22-0.89%-0.93%
2021-03-2337.9638.7137.5238.200.69%0.35%-5.88%34,029,8001,295,355,00080%38.070.13%38.43-1.82%39.41-2.18%40.59-1.02%-0.85%
2021-03-2238.7838.8637.6237.94-1.58%-0.20%-7.47%44,549,4001,693,634,000102%38.02-2.49%39.14-2.60%40.28-1.66%41.00-1.54%-0.78%
2021-03-1940.0540.1038.3138.55-4.65%-1.12%-7.43%55,294,0002,155,776,000128%38.99-3.49%40.19-3.47%40.96-1.52%41.64-1.26%-0.61%
2021-03-1841.7141.7139.9040.43-2.77%0.08%-4.14%46,492,9001,878,272,000109%40.40-3.25%41.63-1.19%41.60-0.88%42.18-1.24%-0.48%
2021-03-1742.8442.9840.9341.58-3.57%-0.42%-2.64%35,866,5001,497,684,00087%41.76-2.38%42.130.24%41.96-0.08%42.71-1.09%-0.26%
2021-03-1641.9243.8041.6743.123.90%0.80%-0.13%45,832,3001,960,531,000107%42.782.69%42.030.82%42.000.16%43.18-0.29%-0.04%
2021-03-1541.5542.8540.8441.50-0.41%-0.37%-4.16%34,546,0001,439,038,00079%41.660.60%41.69-0.17%41.93-1.21%43.30-0.38%0.11%
2021-03-1242.0042.1540.8441.67-1.02%0.64%-4.13%34,418,0001,425,151,00075%41.41-1.32%41.76-1.02%42.44-0.66%43.47-0.84%0.24%
2021-03-1141.9542.9141.3142.101.69%0.33%-3.96%39,305,8001,649,268,00080%41.960.13%42.19-1.73%42.73-1.51%43.83-0.77%0.50%
2021-03-1042.2542.7541.3641.40-1.80%-1.20%-6.28%26,706,6001,119,106,00051%41.90-1.58%42.93-0.37%43.38-1.56%44.18-0.11%0.78%
2021-03-0943.1043.7841.7142.160.00%-0.98%-4.67%41,633,1001,772,601,00077%42.58-2.99%43.09-1.82%44.07-0.56%44.23-0.26%0.97%