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:农业粮食及饲料加工林业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药塑料制造橡胶制造化学原料及化学制品化学纤维制造_h石油加工及炼焦_h化学肥料电子元器件制造家电_h电器机械及器材制造_h水泥制造_h金属制品非金属矿物制品_h有色金属_h钢铁_h专用设备制造_h普通机械制造航空航天器制造交通运输设备制造_h汽车制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤气供水电力设备水力发电煤电_h建筑材料建筑施工建筑业航运_h运输物流港口空运_h公路运输_h机场铁路_h计算机应用服务通讯设备_h计算机硬件计算机软件批发和贸易零售业信托证券银行_h保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类下月解禁资产重组本月解禁退市2月后解禁次新股停牌中航工业太阳能安邦概念令家反腐概念上证180上证50创新创投火炬计划高校科技国家队救市概念 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 2020-05-27 25.54 25.86 25.42 25.73 0.67% 0.07% -2.66% 7,661,600 196,995,000 75% 25.71 1.00% 25.54 -0.78% 25.93 -0.69% 26.43 -0.49% -0.60% 2020-05-26 25.53 25.65 25.30 25.56 0.95% 0.40% -3.78% 10,745,400 273,561,000 106% 25.46 -0.26% 25.74 -1.39% 26.11 -1.17% 26.56 -0.97% -0.55% 2020-05-25 26.68 26.68 25.20 25.32 -3.76% -0.80% -5.61% 20,436,500 521,592,000 202% 25.52 -3.77% 26.10 -2.92% 26.42 -1.99% 26.82 -1.90% -0.46% 2020-05-22 26.83 27.03 26.31 26.31 -2.74% -0.80% -3.78% 9,662,600 256,268,000 105% 26.52 -2.41% 26.89 -1.01% 26.95 -0.41% 27.34 -0.59% -0.25% 2020-05-21 27.24 27.29 27.01 27.05 -0.37% -0.47% -1.66% 7,326,300 199,108,000 77% 27.18 0.32% 27.17 0.38% 27.06 -0.15% 27.51 -0.09% -0.20% 2020-05-20 27.08 27.34 26.88 27.15 0.11% 0.22% -1.39% 7,192,900 194,864,000 70% 27.09 -0.46% 27.06 0.14% 27.10 -0.28% 27.53 -0.29% -0.21% 2020-05-19 27.14 27.51 27.01 27.12 1.19% -0.36% -1.78% 8,448,000 229,927,000 73% 27.22 1.36% 27.02 -0.16% 27.18 -0.56% 27.61 -0.72% -0.16% 2020-05-18 26.66 27.06 26.60 26.80 -0.30% -0.20% -3.64% 7,247,800 194,625,000 57% 26.85 -0.52% 27.07 -0.70% 27.33 -1.21% 27.81 -0.47% -0.03% 2020-05-15 27.42 27.56 26.76 26.88 -1.36% -0.41% -3.81% 11,978,800 323,326,000 91% 26.99 -1.48% 27.26 -1.40% 27.67 -0.74% 27.94 -0.34% 0.07% 2020-05-14 27.64 27.75 27.23 27.25 -1.80% -0.54% -2.82% 7,512,300 205,818,000 57% 27.40 -0.85% 27.65 -1.30% 27.87 0.09% 28.04 -0.16% 0.14% 2020-05-13 27.72 27.86 27.40 27.75 -0.14% 0.43% -1.19% 5,777,800 159,646,000 43% 27.63 -0.73% 28.01 0.03% 27.85 -0.03% 28.08 0.05% 0.20% 2020-05-12 28.18 28.32 27.58 27.79 -1.94% -0.16% -1.00% 10,435,800 290,471,000 76% 27.83 -1.71% 28.00 0.43% 27.86 -0.78% 28.07 -0.08% 0.23% 2020-05-11 27.93 28.58 27.88 28.34 1.43% 0.08% 0.89% 13,041,800 369,307,000 96% 28.32 1.71% 27.88 0.52% 28.08 -0.16% 28.09 0.15% 0.28% 2020-05-08 27.67 28.00 27.64 27.94 1.53% 0.36% -0.39% 14,634,500 407,430,000 109% 27.84 1.19% 27.74 -1.23% 28.12 -0.12% 28.05 -0.03% 0.31% 2020-05-07 27.91 27.94 27.35 27.52 -1.36% 0.03% -1.92% 13,901,100 382,467,000 104% 27.51 -1.08% 28.08 -1.03% 28.16 -0.41% 28.06 -0.22% 0.35% 2020-05-06 27.80 28.07 27.70 27.90 -2.24% 0.31% -0.79% 21,064,800 585,878,000 152% 27.81 -3.74% 28.37 -0.64% 28.27 -0.17% 28.12 0.22% 0.45% 2020-04-30 28.77 29.40 28.41 28.54 -0.73% -1.22% 1.71% 16,644,600 480,910,000 115% 28.89 0.87% 28.56 1.07% 28.32 0.74% 28.06 0.63% 0.56% 2020-04-29 28.11 28.90 28.11 28.75 1.70% 0.37% 3.10% 11,600,700 332,300,000 85% 28.65 2.30% 28.25 1.13% 28.11 0.58% 27.89 0.48% 0.50% 2020-04-28 27.86 28.28 27.58 28.27 1.36% 0.96% 1.87% 11,969,200 335,152,000 89% 28.00 -0.42% 27.94 -0.11% 27.95 0.09% 27.75 0.34% 0.46% 2020-04-27 28.04 28.40 27.80 27.89 0.40% -0.81% 0.85% 11,140,600 313,249,000 85% 28.12 1.49% 27.97 0.33% 27.93 -0.08% 27.66 0.44% 0.44% 2020-04-24 28.00 28.00 27.40 27.78 -1.10% 0.27% 0.89% 11,712,800 324,509,000 88% 27.71 -1.41% 27.88 -0.24% 27.95 0.29% 27.53 0.36% 0.37% 2020-04-23 27.99 28.40 27.80 28.09 0.57% -0.05% 2.38% 10,577,700 297,265,000 82% 28.10 0.96% 27.94 -0.14% 27.87 0.52% 27.44 0.44% 0.29% 2020-04-22 27.73 28.10 27.66 27.93 0.40% 0.34% 2.24% 9,643,000 268,412,000 76% 27.84 -0.18% 27.98 0.51% 27.73 0.41% 27.32 0.47% 0.23% 2020-04-21 28.15 28.15 27.66 27.82 -1.28% -0.23% 2.32% 11,840,200 330,167,000 93% 27.89 -0.78% 27.84 0.57% 27.61 0.54% 27.19 0.36% 0.25% 2020-04-20 28.02 28.54 27.61 28.18 0.43% 0.27% 4.01% 20,368,000 572,400,000 162% 28.10 1.61% 27.68 1.26% 27.46 1.17% 27.09 0.81% 0.31% 2020-04-17 26.76 28.25 26.59 28.06 5.85% 1.46% 4.41% 33,452,600 925,214,000 297% 27.66 4.64% 27.34 2.66% 27.15 1.95% 26.88 1.28% 0.29% 2020-04-16 26.42 26.58 26.28 26.51 -0.38% 0.30% -0.09% 6,391,700 168,934,000 71% 26.43 -0.99% 26.63 -0.32% 26.63 0.09% 26.54 0.02% 0.24% 2020-04-15 26.94 26.94 26.56 26.61 -1.08% -0.31% 0.31% 7,798,100 208,159,000 87% 26.69 -0.06% 26.71 0.23% 26.60 0.32% 26.53 0.08% 0.23% 2020-04-14 26.93 26.95 26.53 26.90 0.45% 0.71% 1.48% 9,179,900 245,203,000 102% 26.71 -0.06% 26.65 0.39% 26.52 -0.11% 26.51 0.13% 0.22% 2020-04-13 26.21 26.93 26.21 26.78 0.00% 0.20% 1.15% 11,881,700 317,557,000 128% 26.73 0.78% 26.55 0.65% 26.55 0.27% 26.48 -0.19% 0.18% 显示更早数据