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
2020-05-2727.7828.1327.6327.790.07%-0.30%-2.48%13,615,900379,540,00080%27.880.70%27.69-0.54%28.06-0.64%28.50-0.43%-0.50%
2020-05-2627.6927.8427.5027.771.02%0.33%-2.97%13,835,200382,953,00080%27.680.35%27.84-1.27%28.24-0.90%28.62-0.60%-0.43%
2020-05-2528.2928.2927.3427.49-1.82%-0.34%-4.53%21,803,000601,409,000121%27.58-2.41%28.20-1.79%28.50-0.97%28.79-1.04%-0.36%
2020-05-2228.6828.7327.9928.00-2.85%-0.94%-3.76%18,624,300526,415,000105%28.27-2.40%28.71-1.06%28.78-0.51%29.10-0.90%-0.24%
2020-05-2129.2829.3228.7828.82-1.10%-0.49%-1.84%16,068,000465,341,00079%28.96-0.39%29.020.36%28.92-0.07%29.36-0.35%-0.11%
2020-05-2028.9929.2428.9029.140.48%0.22%-1.09%12,195,900354,595,00061%29.080.13%28.920.15%28.94-0.16%29.46-0.37%-0.04%
2020-05-1928.9629.2328.8129.001.43%-0.13%-1.93%17,919,000520,328,00083%29.041.31%28.88-0.02%28.99-0.37%29.57-0.61%0.06%
2020-05-1828.6728.9228.4228.59-0.31%-0.25%-3.91%15,863,300454,687,00070%28.66-0.83%28.88-0.67%29.10-0.96%29.75-0.59%0.19%
2020-05-1529.0529.1728.6628.68-0.69%-0.77%-4.18%16,518,600477,433,00069%28.90-0.48%29.08-0.73%29.38-0.89%29.93-0.10%0.33%
2020-05-1429.3029.3128.8528.88-2.04%-0.55%-3.60%19,320,600561,080,00077%29.04-0.96%29.29-1.20%29.65-0.62%29.960.02%0.40%
2020-05-1329.3029.5329.1129.480.00%0.54%-1.58%14,550,600426,634,00055%29.32-0.68%29.65-0.63%29.83-0.44%29.950.25%0.46%
2020-05-1229.8429.8829.3629.48-1.70%-0.15%-1.34%18,779,700554,442,00070%29.52-1.52%29.84-0.52%29.96-0.72%29.880.08%0.47%
2020-05-1129.6830.1929.6529.991.01%0.03%0.45%21,070,300631,684,00079%29.980.28%29.99-0.21%30.18-0.36%29.860.22%0.50%
2020-05-0830.6830.7929.5029.69-2.27%-0.69%-0.34%46,603,0001,393,206,000182%29.90-1.40%30.05-1.32%30.290.05%29.790.36%0.52%
2020-05-0730.3530.4530.1330.38-0.13%0.20%2.35%14,257,600432,262,00063%30.320.40%30.45-0.20%30.270.74%29.680.35%0.51%
2020-05-0630.0130.5129.9330.42-1.14%0.74%2.84%25,111,000758,241,000105%30.20-1.98%30.520.76%30.050.83%29.580.64%0.53%
2020-04-3030.8731.0830.5930.770.07%-0.12%4.68%24,026,100740,143,00094%30.810.83%30.291.56%29.800.89%29.390.68%0.54%
2020-04-2929.9230.9029.7530.752.91%0.65%5.33%29,242,300893,414,000121%30.553.26%29.821.90%29.541.17%29.200.83%0.46%
2020-04-2829.4529.9429.0529.881.98%0.99%3.19%28,887,100854,697,000123%29.590.59%29.270.47%29.200.65%28.960.56%0.37%
2020-04-2729.0029.7628.9029.303.10%-0.39%1.75%36,093,2001,061,660,000159%29.413.03%29.131.02%29.010.39%28.800.63%0.31%
2020-04-2428.9428.9728.3328.42-2.70%-0.46%-0.68%20,505,200585,414,00098%28.55-2.25%28.83-0.26%28.90-0.16%28.610.31%0.20%
2020-04-2328.9829.5028.9329.211.00%0.01%2.40%19,001,300554,982,00087%29.211.66%28.91-0.05%28.950.48%28.530.47%0.14%
2020-04-2228.4428.9728.4028.920.87%0.66%1.86%12,662,100363,783,00057%28.730.04%28.920.00%28.810.29%28.390.36%0.03%
2020-04-2129.0529.1128.4728.67-2.05%-0.17%1.34%18,318,100526,102,00080%28.72-1.42%28.920.30%28.720.40%28.290.23%0.02%
2020-04-2029.1529.4728.7329.27-0.10%0.47%3.71%28,732,100837,067,000122%29.130.91%28.840.93%28.610.91%28.220.56%0.05%
2020-04-1728.1529.4228.0229.305.13%1.48%4.40%48,288,4001,394,191,000211%28.873.82%28.571.93%28.351.39%28.070.73%0.03%
2020-04-1627.7127.9527.7127.87-0.50%0.21%0.03%10,088,900280,580,00050%27.81-1.25%28.030.24%27.960.15%27.86-0.12%0.03%
2020-04-1528.2828.3827.9728.01-1.16%-0.54%0.42%17,136,600482,594,00081%28.160.49%27.960.09%27.920.44%27.89-0.06%0.03%
2020-04-1427.9028.3427.7128.342.35%1.13%1.54%20,228,600566,891,00096%28.021.56%27.940.40%27.80-0.06%27.91-0.06%0.04%
2020-04-1327.7127.7227.5027.690.00%0.35%-0.85%12,800,700353,212,00059%27.59-1.49%27.830.19%27.81-0.03%27.93-0.40%0.02%