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
2019-09-1238.3938.9338.0438.791.46%0.75%1.38%21,437,900825,398,00086%38.500.77%38.21-0.32%38.45-0.34%38.260.27%0.01%
2019-09-1138.0338.4237.9538.230.74%0.05%0.19%17,019,600650,299,00067%38.210.77%38.33-0.40%38.580.18%38.160.20%-0.01%
2019-09-1038.4838.4837.6837.95-1.45%0.09%-0.35%21,495,600815,018,00081%37.92-1.91%38.48-0.78%38.510.02%38.08-0.20%-0.02%
2019-09-0939.3439.5038.3538.51-1.58%-0.38%0.92%33,591,9001,298,501,000120%38.66-0.20%38.790.50%38.500.53%38.16-0.01%0.05%
2019-09-0638.7039.1838.2139.131.56%1.02%2.53%25,963,6001,005,643,00095%38.73-0.51%38.600.61%38.300.54%38.16-0.26%0.11%
2019-09-0538.3439.6938.3338.530.86%-1.03%0.70%39,247,6001,527,991,000146%38.932.70%38.361.55%38.091.16%38.260.16%0.23%
2019-09-0437.6138.2037.6138.201.54%0.77%-0.01%24,464,800927,417,00097%37.910.63%37.780.32%37.650.24%38.20-0.12%0.27%
2019-09-0337.6037.9537.4337.62-0.16%-0.14%-1.64%16,572,500624,312,00068%37.67-0.14%37.650.24%37.56-0.70%38.25-0.07%0.31%
2019-09-0237.5137.9837.3837.68-0.32%-0.12%-1.55%28,799,6001,086,453,000118%37.730.49%37.570.24%37.83-0.54%38.27-0.01%0.36%
2019-08-3037.7437.8837.1537.800.88%0.69%-1.25%20,284,500761,495,00084%37.540.39%37.48-1.17%38.04-0.99%38.280.14%0.37%
2019-08-2937.4637.8337.0837.470.03%0.20%-1.98%24,244,900906,642,000101%37.40-0.28%37.92-0.99%38.42-0.64%38.230.13%0.34%
2019-08-2838.2138.2737.1937.46-1.86%-0.11%-1.88%29,149,8001,093,114,000127%37.50-2.69%38.30-1.75%38.67-0.65%38.180.04%0.27%
2019-08-2739.1339.2137.9538.17-1.37%-0.95%0.02%40,792,0001,571,983,000195%38.54-0.73%38.98-0.72%38.92-0.07%38.160.54%0.21%
2019-08-2639.3539.4038.4038.70-3.30%-0.31%1.96%26,268,4001,019,802,000143%38.82-2.79%39.270.04%38.940.77%37.960.54%0.09%
2019-08-2338.9040.4038.9040.022.33%0.21%6.00%23,545,500940,368,000138%39.942.41%39.251.95%38.651.92%37.750.99%0.00%
2019-08-2238.6039.4138.3839.111.37%0.29%4.62%15,392,600600,267,00093%39.001.48%38.501.33%37.921.29%37.380.49%-0.12%
2019-08-2137.6438.7537.6438.581.74%0.39%3.70%14,992,100576,142,00088%38.430.97%37.991.31%37.430.79%37.200.34%-0.21%
2019-08-2037.8538.3537.8437.92-0.84%-0.37%2.28%15,110,600575,129,00086%38.061.00%37.501.29%37.140.57%37.080.38%-0.29%
2019-08-1936.9938.3536.8038.244.00%1.47%3.53%24,793,100934,335,000132%37.692.40%37.021.20%36.930.42%36.940.16%-0.36%
2019-08-1636.7037.2436.2836.77-0.22%-0.09%-0.29%18,705,100688,390,00098%36.801.58%36.58-0.02%36.77-0.12%36.88-0.21%-0.42%
2019-08-1535.7037.0435.5136.851.49%1.71%-0.28%15,606,700565,435,00079%36.23-1.21%36.59-0.92%36.82-0.38%36.96-0.57%-0.43%
2019-08-1437.0737.2536.2236.31-0.52%-1.00%-2.30%15,169,500556,341,00075%36.68-0.45%36.93-0.28%36.96-0.14%37.17-0.56%-0.38%
2019-08-1337.3237.3836.4136.50-3.05%-0.92%-2.34%17,373,600640,041,00084%36.84-1.02%37.03-0.13%37.010.20%37.37-0.69%-0.31%
2019-08-1236.5637.7936.5637.652.17%1.16%0.05%18,707,700696,284,00089%37.220.53%37.080.22%36.94-0.05%37.63-0.29%-0.21%
2019-08-0937.3037.5636.5036.85-0.70%-0.46%-2.36%16,774,100621,012,00081%37.020.09%37.000.44%36.96-0.28%37.74-0.29%-0.16%
2019-08-0837.5037.5036.6837.111.01%0.33%-1.96%17,578,900650,211,00086%36.990.02%36.84-0.28%37.06-0.70%37.85-0.33%-0.09%
2019-08-0737.0837.2436.6636.74-0.30%-0.65%-3.26%19,349,200715,575,00096%36.980.95%36.94-0.44%37.32-0.90%37.98-0.46%0.02%
2019-08-0636.1037.3036.0036.850.16%0.59%-3.42%27,010,700989,470,000128%36.63-1.66%37.10-1.62%37.66-1.59%38.15-0.40%0.13%
2019-08-0537.1837.8936.6836.79-2.05%-1.23%-3.96%23,808,600886,859,000120%37.25-0.82%37.71-1.44%38.27-0.78%38.31-0.42%0.22%
2019-08-0237.5137.9037.3337.560.00%0.01%-2.36%20,169,100757,509,000106%37.56-2.13%38.26-1.57%38.57-0.58%38.47-0.32%0.36%