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
2020-09-2531.1731.6631.1331.521.35%0.23%-0.04%26,426,800831,082,00068%31.450.77%31.37-0.70%31.910.14%31.530.16%0.26%
2020-09-2431.2031.5630.9831.10-1.08%-0.35%-1.22%28,177,900879,376,00074%31.21-0.87%31.59-1.70%31.870.13%31.480.12%0.22%
2020-09-2331.6031.7531.2631.44-0.41%-0.13%-0.02%22,318,500702,631,00058%31.48-1.29%32.140.47%31.830.20%31.450.21%0.21%
2020-09-2232.2032.4931.5131.57-3.28%-1.02%0.61%43,906,8001,400,346,000115%31.89-1.79%31.990.44%31.760.45%31.380.36%0.18%
2020-09-2133.0033.0031.9032.640.62%0.51%4.39%75,224,4002,442,923,000208%32.482.54%31.851.62%31.621.56%31.271.12%0.12%
2020-09-1830.4932.7430.3532.446.99%2.42%4.91%103,299,5003,271,751,000328%31.674.10%31.342.88%31.142.13%30.921.28%-0.03%
2020-09-1730.3830.6930.2530.32-0.59%-0.35%-0.70%20,412,200621,035,00084%30.43-0.14%30.47-0.05%30.49-0.29%30.53-0.06%-0.21%
2020-09-1630.4230.7530.2030.500.26%0.11%-0.17%17,711,000539,600,00072%30.47-0.11%30.48-0.10%30.58-0.02%30.55-0.05%-0.24%
2020-09-1530.3030.7330.1630.42-0.13%-0.26%-0.48%22,548,500687,699,00089%30.500.09%30.51-0.37%30.58-0.24%30.57-0.07%-0.30%
2020-09-1430.8230.8830.2630.46-0.85%-0.04%-0.42%22,479,400685,012,00088%30.47-0.29%30.63-0.03%30.650.07%30.59-0.46%-0.38%
2020-09-1130.6430.8330.3330.720.36%0.51%-0.02%21,139,000646,081,00076%30.56-0.68%30.63-0.27%30.630.21%30.73-0.22%-0.51%
2020-09-1030.5831.0930.4030.610.92%-0.53%-0.60%31,931,800982,603,000110%30.770.81%30.720.40%30.570.13%30.800.03%-0.48%
2020-09-0930.7531.0030.1130.33-2.22%-0.64%-1.48%26,985,400823,757,00095%30.53-0.95%30.600.31%30.53-0.08%30.79-0.13%-0.49%
2020-09-0830.3931.1830.2831.023.06%0.66%0.63%33,801,0001,041,679,000117%30.821.59%30.500.38%30.550.14%30.83-0.20%-0.46%
2020-09-0730.2230.5830.0630.10-0.27%-0.78%-2.55%21,876,500663,642,00075%30.340.52%30.39-0.35%30.51-1.00%30.89-0.44%-0.42%
2020-09-0430.2230.3830.0230.18-1.05%0.01%-2.71%21,991,200663,645,00071%30.18-1.47%30.49-0.55%30.82-0.57%31.02-0.55%-0.35%
2020-09-0330.8030.9630.4530.50-0.52%-0.42%-2.22%23,727,500726,715,00075%30.63-0.04%30.66-1.15%31.00-0.02%31.19-0.30%-0.26%
2020-09-0230.8930.9630.4330.66-0.65%0.07%-2.00%26,020,600797,244,00080%30.64-0.30%31.02-0.49%31.00-0.12%31.29-0.66%-0.20%
2020-09-0130.6730.9230.5730.860.13%0.42%-2.01%23,074,600709,078,00065%30.73-2.14%31.180.06%31.04-0.35%31.49-0.90%-0.09%
2020-08-3131.5731.8830.8130.82-2.25%-1.85%-3.02%43,930,5001,379,482,000115%31.400.69%31.160.68%31.15-0.14%31.78-1.74%0.08%
2020-08-2830.7031.5830.6531.532.20%1.10%-2.51%34,898,7001,088,396,00071%31.191.73%30.95-0.20%31.20-0.59%32.340.05%0.50%
2020-08-2730.6030.9030.3330.850.78%0.63%-4.56%23,152,300709,759,00044%30.66-0.82%31.01-0.98%31.38-0.52%32.330.00%0.56%
2020-08-2631.1831.4530.4930.61-2.05%-0.97%-5.31%35,979,4001,112,094,00068%30.91-1.64%31.32-1.26%31.54-1.09%32.330.08%0.58%
2020-08-2531.5131.8031.0731.25-0.48%-0.55%-3.25%28,782,400904,441,00054%31.42-0.64%31.72-0.27%31.89-1.21%32.300.26%0.62%
2020-08-2431.8032.0031.3531.40-2.70%-0.71%-2.53%38,290,1001,210,887,00066%31.62-1.44%31.80-0.91%32.28-1.97%32.220.29%0.68%
2020-08-2132.0132.3931.8032.270.75%0.57%0.45%32,504,2001,042,959,00057%32.091.15%32.09-1.29%32.930.49%32.120.34%0.69%
2020-08-2031.7932.1131.4032.030.31%0.97%0.05%31,172,200988,877,00054%31.72-1.84%32.51-2.06%32.770.17%32.010.29%0.67%
2020-08-1932.9533.0931.8931.93-4.03%-1.20%0.03%52,517,4001,697,302,00093%32.32-2.53%33.200.60%32.720.59%31.920.45%0.64%
2020-08-1833.4533.6332.8733.27-1.31%0.34%4.70%53,864,1001,785,952,000102%33.16-1.12%33.000.90%32.521.08%31.780.80%0.54%
2020-08-1732.1934.9231.8533.710.00%0.53%6.94%142,399,5004,774,907,000270%33.536.57%32.704.76%32.183.34%31.522.48%0.39%