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
2021-01-2139.5840.3739.0239.65-0.40%0.12%-1.45%62,074,6002,458,210,000101%39.60-2.00%40.84-1.22%41.03-0.07%40.230.27%0.82%
2021-01-2041.9842.1839.3739.81-5.66%-1.48%-0.79%76,528,5003,092,312,000128%40.41-5.15%41.34-1.01%41.060.37%40.130.61%0.87%
2021-01-1941.4043.8841.3142.202.18%-0.94%5.81%62,359,8002,656,670,000115%42.603.43%41.762.42%40.911.56%39.881.82%0.85%
2021-01-1841.3041.7940.3941.300.54%0.27%5.44%45,705,4001,882,553,00080%41.19-0.56%40.781.25%40.280.90%39.170.63%0.66%
2021-01-1539.1542.9239.1541.084.00%-0.82%5.54%76,367,0003,163,184,000131%41.425.47%40.271.76%39.921.52%38.921.27%0.65%
2021-01-1439.3539.9338.5339.500.77%0.58%2.77%45,198,9001,775,044,00074%39.27-0.91%39.580.28%39.320.40%38.440.50%0.53%
2021-01-1340.7040.9938.8139.20-2.61%-1.09%2.50%65,952,3002,613,788,000112%39.63-0.22%39.470.64%39.170.93%38.250.65%0.44%
2021-01-1239.1040.4338.5040.252.52%1.33%5.92%72,453,9002,877,889,000133%39.722.14%39.221.29%38.812.08%38.001.02%0.37%
2021-01-1138.6039.6038.2139.260.67%0.96%4.37%49,907,2001,940,755,00096%38.890.25%38.720.92%38.020.24%37.620.94%0.23%
2021-01-0839.2739.5438.3339.00-0.69%0.54%4.65%47,463,3001,841,109,00091%38.790.72%38.362.01%37.930.60%37.270.50%0.07%
2021-01-0738.0339.3737.8039.272.88%1.97%5.91%59,858,2002,305,175,000121%38.511.90%37.610.15%37.700.90%37.080.81%-0.01%
2021-01-0637.3538.2937.1238.170.71%0.99%3.77%50,847,8001,921,718,000105%37.792.52%37.550.24%37.360.42%36.780.40%-0.15%
2021-01-0538.1038.1535.8037.90-1.17%2.80%3.45%85,763,3003,161,739,000170%36.87-3.64%37.46-0.06%37.210.20%36.64-0.09%-0.25%
2021-01-0438.6038.8837.6938.35-0.13%0.24%4.59%65,829,6002,518,414,000149%38.262.15%37.491.55%37.132.10%36.670.48%-0.25%
2020-12-3136.1838.6936.0638.406.02%2.53%5.23%75,299,2002,820,008,000181%37.454.15%36.912.07%36.371.38%36.490.13%-0.32%
2020-12-3036.2636.4035.6636.22-0.11%0.73%-0.62%31,521,9001,133,471,00079%35.96-1.59%36.161.01%35.870.17%36.45-0.44%-0.37%
2020-12-2936.2336.9836.0536.260.03%-0.76%-0.95%28,138,6001,028,098,00070%36.541.32%35.800.33%35.81-0.23%36.61-0.04%-0.38%
2020-12-2835.4036.5835.2236.252.40%0.52%-1.02%41,223,3001,486,613,000100%36.062.49%35.680.39%35.89-0.71%36.62-0.41%-0.48%
2020-12-2535.8135.9034.6635.40-2.51%0.61%-3.74%51,302,1001,805,055,000122%35.19-2.69%35.54-1.61%36.15-1.32%36.77-0.66%-0.51%
2020-12-2436.1136.5635.8036.310.53%0.43%-1.91%20,825,400752,962,00051%36.161.36%36.12-1.01%36.64-0.73%37.02-0.23%-0.46%
2020-12-2335.8136.2035.1536.120.87%1.26%-2.65%42,648,0001,521,306,000101%35.67-2.03%36.49-1.42%36.91-1.03%37.10-0.62%-0.38%
2020-12-2237.1537.7135.3135.81-4.74%-1.65%-4.08%64,865,9002,361,855,000158%36.41-3.07%37.02-1.75%37.29-0.59%37.33-0.57%-0.22%
2020-12-2137.4538.0936.8637.590.43%0.07%0.11%37,369,5001,403,719,000101%37.56-0.08%37.68-0.06%37.510.00%37.55-0.14%-0.11%
2020-12-1837.9038.1037.2637.43-1.96%-0.44%-0.46%32,316,9001,214,918,00087%37.59-0.67%37.700.61%37.510.29%37.60-0.25%-0.03%
2020-12-1737.3738.4036.9138.181.52%0.88%1.28%40,008,6001,514,209,000106%37.850.55%37.470.28%37.400.19%37.70-0.28%0.05%
2020-12-1637.1938.4236.6637.612.01%-0.08%-0.51%41,248,4001,552,569,000109%37.642.41%37.370.54%37.33-0.14%37.80-0.60%0.18%
2020-12-1537.2037.3036.3536.87-1.34%0.32%-3.05%30,898,3001,135,634,00078%36.75-2.14%37.16-0.58%37.39-0.53%38.03-0.99%0.36%
2020-12-1437.2038.1637.0937.371.63%-0.50%-2.71%39,358,5001,478,247,00088%37.561.23%37.38-0.33%37.59-0.28%38.41-0.78%0.64%
2020-12-1137.9637.9636.4836.77-1.55%-0.89%-5.02%44,750,5001,660,276,00088%37.10-1.19%37.50-0.81%37.69-0.86%38.71-0.13%0.96%
2020-12-1037.8038.1236.9737.350.00%-0.53%-3.65%31,500,1001,182,804,00060%37.55-1.04%37.81-0.44%38.02-0.69%38.760.60%1.16%