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
2019-07-1537.7038.6037.4638.020.93%-0.01%4.17%30,892,9001,174,617,000130%38.021.21%37.301.58%36.791.81%36.500.28%-0.04%
2019-07-1236.2838.0836.2837.674.03%0.27%3.50%45,649,2001,714,945,000198%37.573.79%36.723.01%36.141.71%36.400.73%-0.01%
2019-07-1135.6436.6535.5936.212.37%0.03%0.22%31,340,5001,134,476,000151%36.202.42%35.651.63%35.530.13%36.13-0.07%-0.06%
2019-07-1035.2035.5735.0335.371.43%0.08%-2.18%16,202,800572,640,00079%35.341.21%35.08-0.40%35.48-0.84%36.16-0.19%-0.02%
2019-07-0934.7235.2134.7234.87-0.17%-0.15%-3.75%17,050,900595,432,00083%34.92-0.28%35.22-1.23%35.78-0.91%36.23-0.32%0.03%
2019-07-0836.0236.1034.4334.93-3.51%-0.26%-3.89%30,349,9001,062,840,000143%35.02-3.27%35.65-2.09%36.11-1.81%36.35-0.77%0.10%
2019-07-0536.0536.4535.9136.200.42%-0.01%-1.17%11,173,300404,518,00056%36.200.15%36.42-0.54%36.780.01%36.63-0.18%0.26%
2019-07-0436.8836.9635.5836.05-1.64%-0.27%-1.76%26,395,500954,182,000127%36.15-1.89%36.61-1.47%36.77-0.24%36.69-0.33%0.36%
2019-07-0337.3037.3236.3336.65-1.05%-0.53%-0.45%21,767,000802,053,000106%36.85-0.65%37.160.28%36.860.27%36.810.13%0.50%
2019-07-0237.4037.4036.9537.04-0.86%-0.13%0.75%15,083,200559,386,00074%37.09-1.10%37.050.67%36.760.46%36.770.31%0.56%
2019-07-0137.5137.8837.1037.362.33%-0.37%1.93%22,918,800859,443,000116%37.503.28%36.811.29%36.600.32%36.650.55%0.55%
2019-06-2836.3036.5835.9836.510.72%0.55%0.16%14,336,600520,550,00075%36.31-0.36%36.340.03%36.48-0.38%36.450.25%0.50%
2019-06-2736.4136.9735.9036.250.11%-0.52%-0.31%23,528,700857,354,000125%36.440.66%36.33-0.57%36.62-0.42%36.360.36%0.47%
2019-06-2636.1736.4736.0036.210.08%0.03%-0.06%13,654,100494,260,00076%36.20-0.25%36.54-0.63%36.770.01%36.230.28%0.41%
2019-06-2537.0837.2535.8136.18-2.48%-0.31%0.14%24,772,400899,017,000137%36.29-2.04%36.77-0.79%36.770.17%36.130.44%0.44%
2019-06-2436.8337.4236.6637.100.11%0.14%3.14%20,730,600768,027,000118%37.05-0.04%37.060.56%36.710.78%35.970.78%0.45%
2019-06-2137.2637.5736.8137.06-0.38%0.00%3.83%20,622,400764,283,000119%37.06-0.03%36.861.06%36.421.04%35.690.81%0.40%
2019-06-2036.1037.8036.0837.203.28%0.35%5.06%26,737,900991,226,000163%37.071.87%36.472.00%36.051.74%35.411.10%0.34%
2019-06-1936.5836.8836.0236.021.49%-1.02%2.85%21,497,300782,328,000138%36.393.15%35.761.87%35.431.15%35.020.76%0.25%
2019-06-1835.1535.5534.9235.491.00%0.59%2.11%12,121,300427,662,00080%35.280.52%35.100.43%35.030.02%34.760.13%0.20%
2019-06-1734.8835.3034.8835.140.83%0.11%1.23%12,072,500423,755,00076%35.100.51%34.950.03%35.020.34%34.710.07%0.24%
2019-06-1435.0035.3034.7034.85-0.60%-0.21%0.46%12,335,300430,778,00076%34.920.21%34.94-0.25%34.910.37%34.69-0.05%0.27%
2019-06-1334.9135.2034.5435.060.29%0.60%1.02%14,440,700503,257,00079%34.85-0.54%35.030.33%34.780.27%34.71-0.21%0.33%
2019-06-1235.1035.2634.8634.96-0.79%-0.23%0.53%15,822,800554,432,00070%35.04-0.26%34.920.68%34.680.41%34.780.53%0.49%
2019-06-1134.4835.5934.4535.241.85%0.31%1.87%24,473,700859,775,000105%35.131.73%34.681.00%34.540.40%34.590.58%0.45%
2019-06-1034.1235.0034.0134.602.13%0.19%0.60%19,016,300656,733,00083%34.541.49%34.340.37%34.41-0.12%34.390.28%0.39%
2019-06-0633.9634.2633.6433.880.15%-0.43%-1.22%12,501,500425,389,00055%34.03-0.94%34.22-0.69%34.45-0.56%34.300.23%0.35%
2019-06-0534.6434.8033.8333.83-1.43%-1.52%-1.14%16,664,800572,447,00073%34.350.37%34.45-0.40%34.64-0.56%34.220.19%0.35%
2019-06-0434.7134.7933.9534.32-1.12%0.28%0.48%13,912,500476,121,00062%34.22-1.42%34.59-0.61%34.840.62%34.160.27%0.33%
2019-06-0334.5035.2834.3134.710.00%-0.02%1.90%18,376,500637,973,00079%34.72-0.14%34.80-0.39%34.620.68%34.060.49%0.28%