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
2020-09-2545.5045.8744.6845.40-0.39%0.28%0.90%17,811,000806,397,00060%45.28-1.25%45.530.06%45.700.08%44.990.17%0.34%
2020-09-2444.7046.9444.5345.580.97%-0.59%1.47%34,051,0001,561,236,000110%45.851.60%45.51-0.49%45.660.90%44.920.50%0.34%
2020-09-2345.4345.7144.7545.14-1.33%0.03%1.00%15,132,400682,858,00046%45.13-0.41%45.730.12%45.260.33%44.700.38%0.34%
2020-09-2245.3246.3344.4845.75-0.37%0.97%2.74%30,854,9001,398,069,00092%45.31-2.07%45.680.93%45.110.41%44.530.67%0.28%
2020-09-2147.0047.7845.4645.92-2.81%-0.75%3.82%41,056,5001,899,583,000124%46.271.80%45.261.52%44.921.25%44.230.97%0.16%
2020-09-1842.8547.2542.8547.2510.01%3.96%7.86%57,023,3002,591,604,000180%45.454.95%44.581.97%44.370.95%43.810.96%0.02%
2020-09-1743.7144.5042.1542.95-1.74%-0.82%-1.02%26,887,3001,164,372,00092%43.31-1.07%43.72-0.42%43.95-0.31%43.39-0.07%-0.11%
2020-09-1643.7344.3743.3843.71-1.06%-0.14%0.66%18,972,600830,482,00067%43.77-0.78%43.91-0.62%44.090.39%43.42-0.04%-0.12%
2020-09-1543.5944.6843.3044.180.20%0.14%1.70%25,538,0001,126,652,00090%44.120.72%44.180.10%43.920.81%43.440.13%-0.22%
2020-09-1444.6544.8943.2244.09-1.10%0.66%1.63%27,799,0001,217,693,00098%43.80-1.57%44.130.53%43.570.62%43.38-0.27%-0.39%
2020-09-1144.0045.1743.5244.581.16%0.18%2.48%37,124,6001,652,079,000128%44.501.04%43.901.65%43.300.94%43.500.14%-0.38%
2020-09-1043.4545.6042.7244.073.21%0.07%1.45%48,027,7002,115,207,000162%44.042.84%43.191.95%42.900.71%43.440.52%-0.33%
2020-09-0942.0043.8041.9942.70-0.91%-0.29%-1.20%26,883,6001,151,308,00093%42.831.26%42.360.35%42.59-0.47%43.22-0.20%-0.36%
2020-09-0841.0043.5040.8443.095.87%1.88%-0.50%34,861,5001,474,482,000111%42.300.84%42.22-1.03%42.80-0.69%43.31-0.51%-0.30%
2020-09-0742.5042.9340.7040.70-4.24%-2.96%-6.50%24,050,2001,008,690,00076%41.94-1.11%42.66-1.69%43.09-1.57%43.53-0.41%-0.19%
2020-09-0442.0142.7942.0142.50-2.10%0.21%-2.77%19,224,700815,368,00059%42.41-2.99%43.39-0.73%43.78-0.53%43.71-0.40%-0.06%
2020-09-0343.9144.3543.2943.41-1.52%-0.71%-1.08%20,564,900899,069,00060%43.72-0.40%43.71-0.90%44.020.69%43.88-0.11%0.07%
2020-09-0243.8244.4043.4744.080.32%0.43%0.33%24,006,6001,053,712,00065%43.890.91%44.110.01%43.710.14%43.93-1.04%0.17%
2020-09-0143.2243.9643.0643.940.60%1.02%-1.03%21,056,900915,895,00049%43.50-2.40%44.100.89%43.65-0.28%44.40-1.63%0.50%
2020-08-3144.9545.4943.6843.68-2.43%-1.98%-3.22%39,272,6001,750,129,00080%44.561.34%43.710.77%43.770.25%45.13-0.14%1.14%
2020-08-2842.6844.8842.4244.773.87%1.80%-0.94%41,037,9001,804,718,00079%43.983.63%43.38-0.11%43.66-0.28%45.200.63%1.43%
2020-08-2742.2743.4341.7043.100.12%1.56%-4.04%34,538,1001,465,651,00064%42.44-2.59%43.43-1.13%43.78-0.73%44.910.18%1.48%
2020-08-2643.6144.9542.2243.05-1.33%-1.18%-3.98%45,959,9002,002,086,00091%43.56-1.54%43.93-0.83%44.11-1.94%44.830.41%1.51%
2020-08-2543.6245.1543.0343.630.02%-1.39%-2.29%34,608,2001,531,230,00072%44.250.33%44.290.07%44.98-2.38%44.650.66%1.54%
2020-08-2444.4445.1143.5543.62-2.42%-1.09%-1.67%32,146,0001,417,600,00067%44.10-0.84%44.26-2.28%46.07-0.11%44.360.86%1.59%
2020-08-2144.0445.2843.6144.701.64%0.51%1.64%44,708,5001,988,295,00092%44.470.66%45.30-3.05%46.121.13%43.980.84%1.62%
2020-08-2045.0045.5543.2943.98-3.89%-0.45%0.84%50,372,0002,225,499,000108%44.18-5.14%46.72-0.41%45.610.53%43.620.91%1.61%
2020-08-1948.0748.4945.4845.76-7.54%-1.75%5.88%72,491,9003,376,468,000172%46.58-3.68%46.912.83%45.372.34%43.222.32%1.56%
2020-08-1848.5650.8847.0549.495.05%2.35%17.16%84,436,6004,083,023,000233%48.366.77%45.626.93%44.335.99%42.244.68%1.28%
2020-08-1743.0147.1142.3147.110.00%4.01%16.75%60,320,7002,732,049,000173%45.2910.89%42.666.58%41.824.16%40.352.81%0.74%