工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业粮食及饲料加工农业渔业、牧业煤炭开采_h石油_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学肥料化学纤维制造_h化学原料及化学制品石油加工及炼焦_h塑料制造橡胶制造化学农药电子元器件制造家电_h电器机械及器材制造_h非金属矿物制品_h金属制品钢铁_h有色金属_h水泥制造_h航空航天器制造汽车制造交通运输设备制造_h普通机械制造专用设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业煤电_h电力设备煤气供水水力发电建筑施工建筑材料建筑业空运_h航运_h公路运输_h港口铁路_h运输物流机场通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业信托银行_h证券保险_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类2月后解禁本月解禁下月解禁退市停牌资产重组中航工业次新股太阳能国家队救市概念令家反腐概念安邦概念高校科技火炬计划创新创投上证180上证50 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-09-12 29.40 29.85 29.29 29.80 1.78% 0.83% 1.61% 16,723,300 494,261,000 107% 29.56 0.94% 29.34 0.16% 29.39 -0.32% 29.33 0.22% 0.12% 2019-09-11 29.30 29.38 29.16 29.28 0.48% 0.00% 0.05% 11,040,700 323,280,000 74% 29.28 0.53% 29.29 -0.22% 29.48 0.14% 29.26 0.04% 0.14% 2019-09-10 29.47 29.49 28.97 29.14 -1.12% 0.05% -0.38% 13,793,500 401,747,000 92% 29.13 -0.99% 29.36 -0.77% 29.44 0.05% 29.25 -0.08% 0.16% 2019-09-09 29.82 29.90 29.18 29.47 -0.44% 0.18% 0.67% 19,519,800 574,185,000 130% 29.42 -0.19% 29.59 0.24% 29.42 0.25% 29.28 0.20% 0.24% 2019-09-06 29.79 29.80 29.26 29.60 0.00% 0.44% 1.31% 17,901,500 527,567,000 125% 29.47 -0.99% 29.51 0.35% 29.35 0.29% 29.22 0.01% 0.24% 2019-09-05 29.41 30.04 29.29 29.60 1.16% -0.56% 1.32% 30,102,300 896,023,000 214% 29.77 2.43% 29.41 1.55% 29.26 1.25% 29.21 0.54% 0.30% 2019-09-04 28.86 29.26 28.77 29.26 1.39% 0.68% 0.70% 15,002,700 435,991,000 125% 29.06 0.63% 28.96 0.25% 28.90 0.01% 29.06 0.03% 0.27% 2019-09-03 28.95 29.08 28.71 28.86 -0.24% -0.07% -0.65% 10,223,100 295,231,000 91% 28.88 -0.14% 28.89 0.19% 28.90 -0.47% 29.05 -0.02% 0.28% 2019-09-02 29.05 29.15 28.65 28.93 0.28% 0.04% -0.43% 13,019,300 376,488,000 117% 28.92 0.20% 28.83 -0.23% 29.04 0.06% 29.05 0.09% 0.32% 2019-08-30 28.89 29.12 28.64 28.85 0.73% -0.04% -0.62% 8,892,500 256,650,000 78% 28.86 0.65% 28.90 -0.77% 29.02 -0.46% 29.03 0.21% 0.32% 2019-08-29 29.02 29.11 28.55 28.64 -1.31% -0.12% -1.14% 8,336,800 239,056,000 72% 28.68 -1.45% 29.12 -0.01% 29.16 -0.12% 28.97 0.36% 0.27% 2019-08-28 29.35 29.42 28.89 29.02 -1.79% -0.27% 0.53% 11,156,200 324,626,000 96% 29.10 -0.93% 29.13 -0.44% 29.19 0.05% 28.87 0.31% 0.16% 2019-08-27 29.03 29.67 28.90 29.55 2.93% 0.61% 2.69% 16,246,600 477,162,000 145% 29.37 1.82% 29.26 0.41% 29.18 0.35% 28.78 0.64% 0.05% 2019-08-26 28.90 29.20 28.64 28.71 -2.38% -0.47% 0.41% 12,972,100 374,177,000 120% 28.85 -2.07% 29.14 -0.26% 29.07 0.12% 28.59 0.22% -0.13% 2019-08-23 28.98 29.74 28.98 29.41 1.73% -0.15% 3.08% 17,256,600 508,278,000 167% 29.45 2.00% 29.21 1.03% 29.04 1.13% 28.53 0.67% -0.20% 2019-08-22 29.01 29.05 28.73 28.91 -0.45% 0.12% 2.00% 6,419,300 185,364,000 64% 28.88 -0.11% 28.92 0.24% 28.71 0.85% 28.34 0.19% -0.31% 2019-08-21 28.71 29.05 28.66 29.04 0.80% 0.45% 2.66% 6,583,600 190,324,000 65% 28.91 -0.13% 28.85 0.69% 28.47 0.47% 28.29 0.18% -0.39% 2019-08-20 29.08 29.17 28.71 28.81 -1.34% -0.47% 2.03% 9,383,500 271,612,000 89% 28.95 0.64% 28.65 1.33% 28.34 0.70% 28.24 0.33% -0.48% 2019-08-19 28.29 29.28 28.28 29.20 3.36% 1.53% 3.75% 15,914,000 457,703,000 140% 28.76 2.08% 28.27 1.30% 28.14 0.58% 28.15 0.11% -0.59% 2019-08-16 28.17 28.38 27.80 28.25 0.75% 0.26% 0.48% 9,723,600 273,972,000 87% 28.18 1.88% 27.91 0.36% 27.98 -0.08% 28.11 -0.33% -0.65% 2019-08-15 27.75 28.08 27.27 28.04 1.05% 1.38% -0.59% 11,092,200 306,777,000 95% 27.66 -0.99% 27.81 -0.81% 28.00 -0.34% 28.21 -0.74% -0.65% 2019-08-14 28.12 28.20 27.75 27.75 0.18% -0.66% -2.35% 8,069,000 225,394,000 66% 27.93 0.23% 28.04 -0.36% 28.10 -0.14% 28.42 -0.77% -0.60% 2019-08-13 28.28 28.29 27.66 27.70 -2.98% -0.61% -3.28% 11,341,600 316,093,000 86% 27.87 -1.46% 28.14 -0.31% 28.14 -0.05% 28.64 -1.13% -0.53% 2019-08-12 28.00 28.55 27.87 28.55 1.35% 0.95% -1.44% 10,878,300 307,665,000 79% 28.28 0.09% 28.22 0.15% 28.15 -0.28% 28.97 -0.48% -0.40% 2019-08-09 28.28 28.47 28.03 28.17 0.25% -0.31% -3.21% 11,322,200 319,938,000 80% 28.26 0.56% 28.18 0.37% 28.23 -0.54% 29.11 -0.50% -0.38% 2019-08-08 28.32 28.34 27.90 28.10 0.72% -0.01% -3.93% 8,898,100 250,055,000 64% 28.10 -0.22% 28.08 -0.61% 28.38 -0.96% 29.25 -0.59% -0.33% 2019-08-07 28.55 28.58 27.90 27.90 -1.62% -0.93% -5.18% 11,232,700 316,346,000 79% 28.16 0.56% 28.25 -0.89% 28.66 -1.21% 29.42 -0.70% -0.22% 2019-08-06 28.00 28.48 27.52 28.36 -0.49% 1.26% -4.29% 17,355,900 486,074,000 117% 28.01 -2.35% 28.50 -1.99% 29.01 -2.08% 29.63 -0.76% -0.11% 2019-08-05 28.98 29.03 28.32 28.50 -1.83% -0.63% -4.55% 11,852,500 339,929,000 84% 28.68 -1.22% 29.08 -1.38% 29.62 -0.64% 29.86 -0.49% -0.02% 2019-08-02 28.91 29.24 28.80 29.03 0.00% -0.02% -3.25% 12,070,300 350,466,000 84% 29.04 -1.30% 29.49 -1.64% 29.81 -0.62% 30.01 -0.33% 0.08% 显示更早数据