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:
中国人寿( 601628.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
2021-04-2030.8230.9930.5130.59-1.39%-0.49%-1.18%7,373,800226,671,00074%30.74-0.26%30.640.84%30.48-0.04%30.96-0.32%-0.33%
2021-04-1930.6731.0430.3331.021.27%0.65%-0.11%10,966,900337,996,000111%30.821.41%30.390.32%30.49-0.17%31.06-0.43%-0.27%
2021-04-1630.0430.6829.9330.632.27%0.79%-1.79%10,884,000330,778,000111%30.391.42%30.29-0.38%30.54-0.77%31.19-0.56%-0.20%
2021-04-1530.5830.6029.8029.95-2.28%-0.06%-4.51%11,465,700343,598,000118%29.97-2.17%30.40-1.46%30.78-1.32%31.37-0.68%-0.15%
2021-04-1430.7530.9530.4230.65-0.07%0.06%-2.94%7,563,700231,698,00082%30.63-0.23%30.86-0.85%31.19-0.71%31.58-0.38%-0.09%
2021-04-1331.1531.2630.4230.67-1.54%-0.11%-3.24%10,907,600334,920,000116%30.71-1.84%31.12-1.30%31.41-0.90%31.70-0.53%-0.07%
2021-04-1231.2231.5031.0831.15-0.32%-0.42%-2.25%7,778,900243,324,00085%31.28-0.36%31.53-0.52%31.70-0.52%31.87-0.27%-0.01%
2021-04-0931.9531.9731.1631.25-2.31%-0.46%-2.20%11,917,900374,140,000119%31.39-1.73%31.69-0.84%31.86-0.55%31.95-0.08%0.03%
2021-04-0831.6732.1331.5531.990.69%0.13%0.04%8,569,300273,765,00090%31.950.38%31.96-0.26%32.040.09%31.980.00%0.02%
2021-04-0732.2532.3531.5631.77-1.46%-0.17%-0.65%10,884,500346,402,000110%31.83-1.21%32.05-0.38%32.01-0.12%31.98-0.03%0.01%
2021-04-0632.2232.4232.0832.24-0.09%0.07%0.79%6,469,500208,422,00065%32.220.06%32.170.41%32.050.02%31.990.23%-0.03%
2021-04-0232.1932.4231.9332.270.22%0.23%1.11%8,811,700283,707,00086%32.200.30%32.040.26%32.040.02%31.920.29%-0.13%
2021-04-0131.9032.2631.7232.201.19%0.31%1.18%8,441,600270,981,00076%32.101.04%31.95-0.05%32.040.34%31.82-0.01%-0.22%
2021-03-3131.8631.9831.6031.82-0.75%0.15%-0.02%7,236,000229,897,00065%31.77-0.60%31.97-0.32%31.93-0.08%31.83-0.14%-0.29%
2021-03-3032.1132.2831.7632.06-0.16%0.31%0.60%9,429,400301,380,00080%31.96-0.52%32.080.39%31.960.03%31.87-0.14%-0.34%
2021-03-2932.2032.4831.8632.11-0.28%-0.06%0.62%9,607,400308,683,00079%32.130.07%31.950.14%31.950.38%31.910.08%-0.34%
2021-03-2631.4332.3331.4032.202.52%0.29%0.98%16,535,000530,901,000135%32.112.03%31.910.30%31.820.58%31.890.06%-0.37%
2021-03-2531.5231.6931.2031.41-1.13%-0.19%-1.44%8,926,300280,907,00074%31.47-1.53%31.810.11%31.64-0.30%31.87-0.11%-0.43%
2021-03-2431.7432.3031.6531.77-0.53%-0.59%-0.42%11,664,600372,802,00094%31.960.13%31.780.61%31.74-0.17%31.91-0.12%-0.52%
2021-03-2331.7532.3031.5831.941.20%0.07%-0.01%12,323,800393,369,00092%31.921.72%31.59-0.04%31.79-0.28%31.94-0.44%-0.60%
2021-03-2231.0831.5931.0331.561.54%0.58%-1.64%9,638,900302,454,00067%31.38-0.27%31.60-0.79%31.88-0.21%32.09-0.74%-0.62%
2021-03-1932.0132.0631.0831.08-3.33%-1.22%-3.85%17,096,500537,906,000111%31.46-2.04%31.85-1.12%31.95-0.48%32.33-0.68%-0.59%
2021-03-1831.8532.3631.8532.150.53%0.10%-1.22%8,654,500277,961,00056%32.12-0.16%32.210.26%32.100.13%32.55-0.66%-0.57%
2021-03-1732.5032.6031.9031.98-1.90%-0.59%-2.39%13,631,500438,515,00081%32.17-0.42%32.130.17%32.06-0.05%32.76-0.60%-0.53%
2021-03-1631.9932.6531.8932.602.48%0.91%-1.09%13,926,500449,914,00078%32.311.47%32.070.46%32.08-0.55%32.96-0.21%-0.46%
2021-03-1532.0932.1831.6031.81-0.75%-0.08%-3.69%10,474,800333,486,00057%31.84-0.52%31.93-0.42%32.25-1.08%33.03-0.16%-0.42%
2021-03-1232.0032.3531.7032.05-0.34%0.15%-3.13%11,221,900359,129,00060%32.000.23%32.06-1.00%32.61-0.66%33.08-0.55%-0.37%
2021-03-1131.5632.1631.5632.161.77%0.72%-3.33%15,235,100486,463,00071%31.93-0.79%32.38-1.55%32.82-1.20%33.27-1.02%-0.32%
2021-03-1032.9633.1531.5131.60-4.16%-1.81%-5.99%21,201,800682,334,00088%32.18-2.38%32.89-1.21%33.22-1.09%33.61-0.95%-0.22%
2021-03-0933.0833.5232.3632.970.00%0.01%-2.84%19,085,800629,178,00078%32.97-1.92%33.30-1.14%33.59-0.18%33.93-0.67%-0.11%