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:粮食及饲料加工林业渔业、牧业农业石油_h煤炭开采_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学肥料石油加工及炼焦_h化学农药化学原料及化学制品塑料制造化学纤维制造_h橡胶制造电子元器件制造电器机械及器材制造_h家电_h钢铁_h金属制品水泥制造_h非金属矿物制品_h有色金属_h专用设备制造_h航空航天器制造普通机械制造汽车制造交通运输设备制造_h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电_h水力发电电力设备煤气供水建筑施工建筑业建筑材料港口航运_h空运_h公路运输_h运输物流机场铁路_h计算机应用服务计算机软件通讯设备_h计算机硬件零售业批发和贸易保险_h信托证券银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类次新股2月后解禁退市中航工业本月解禁下月解禁停牌资产重组太阳能令家反腐概念上证180火炬计划国家队救市概念高校科技安邦概念创新创投上证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 2019-07-15 30.49 31.05 29.99 30.68 0.03% 0.49% 4.11% 20,307,900 619,997,000 148% 30.53 1.09% 29.98 1.14% 29.74 1.34% 29.47 0.56% 0.46% 2019-07-12 29.16 31.05 29.16 30.67 5.03% 1.56% 4.66% 31,540,000 952,509,000 231% 30.20 3.28% 29.64 2.42% 29.35 1.56% 29.30 1.08% 0.50% 2019-07-11 28.61 29.67 28.51 29.20 3.29% -0.14% 0.72% 24,437,000 714,534,000 210% 29.24 2.62% 28.94 1.78% 28.90 0.66% 28.99 0.40% 0.43% 2019-07-10 28.65 28.78 28.26 28.27 -0.49% -0.78% -2.10% 6,772,900 192,981,000 63% 28.49 0.54% 28.44 -0.97% 28.71 -0.31% 28.88 0.15% 0.45% 2019-07-09 28.22 28.55 28.18 28.41 0.39% 0.25% -1.47% 6,982,900 197,887,000 64% 28.34 -0.42% 28.71 -0.44% 28.80 -0.66% 28.83 0.21% 0.46% 2019-07-08 29.12 29.13 28.10 28.30 -3.64% -0.56% -1.65% 12,852,200 365,758,000 115% 28.46 -2.75% 28.84 -0.80% 28.99 -0.87% 28.77 0.02% 0.49% 2019-07-05 28.96 29.50 28.83 29.37 2.16% 0.37% 2.09% 10,701,400 313,157,000 100% 29.26 1.30% 29.07 -0.20% 29.24 0.50% 28.77 0.45% 0.54% 2019-07-04 29.15 29.28 28.61 28.75 -0.96% -0.48% 0.38% 7,673,200 221,670,000 68% 28.89 -0.40% 29.13 -0.60% 29.10 0.32% 28.64 0.61% 0.58% 2019-07-03 29.28 29.35 28.83 29.03 -1.09% 0.09% 1.98% 9,292,600 269,529,000 70% 29.01 -1.39% 29.31 0.50% 29.00 0.49% 28.47 0.54% 0.64% 2019-07-02 29.70 29.70 29.12 29.35 -1.38% -0.21% 3.67% 10,687,500 314,353,000 80% 29.41 0.08% 29.16 0.94% 28.86 0.97% 28.31 0.55% 0.64% 2019-07-01 28.95 29.83 28.88 29.76 5.08% 1.26% 5.69% 19,606,400 576,240,000 153% 29.39 3.89% 28.89 2.12% 28.59 1.30% 28.16 1.00% 0.61% 2019-06-28 28.57 28.58 28.11 28.32 -0.53% 0.11% 1.58% 8,264,300 233,801,000 69% 28.29 -0.66% 28.29 0.47% 28.22 0.07% 27.88 0.41% 0.52% 2019-06-27 28.19 28.66 28.06 28.47 1.68% -0.03% 2.54% 11,679,400 332,613,000 99% 28.48 1.60% 28.16 0.21% 28.20 0.57% 27.77 0.51% 0.49% 2019-06-26 27.69 28.26 27.64 28.00 0.29% -0.11% 1.36% 8,373,100 234,698,000 72% 28.03 0.40% 28.10 -0.17% 28.04 0.48% 27.62 0.30% 0.41% 2019-06-25 28.48 28.48 27.52 27.92 -1.97% 0.00% 1.37% 11,111,900 310,236,000 97% 27.92 -1.50% 28.15 0.31% 27.91 0.31% 27.54 0.46% 0.42% 2019-06-24 28.30 28.68 28.02 28.48 0.78% 0.48% 3.88% 10,754,800 304,825,000 90% 28.34 0.57% 28.06 0.87% 27.82 0.66% 27.42 0.61% 0.45% 2019-06-21 28.36 28.60 27.98 28.26 -0.42% 0.28% 3.71% 15,584,100 439,184,000 131% 28.18 1.03% 27.82 0.87% 27.64 0.97% 27.25 0.76% 0.41% 2019-06-20 26.97 28.44 26.93 28.38 5.82% 1.74% 4.94% 28,915,300 806,631,000 258% 27.90 2.45% 27.58 2.12% 27.37 1.81% 27.04 1.26% 0.36% 2019-06-19 27.55 27.66 26.80 26.82 0.56% -1.51% 0.42% 13,197,000 359,360,000 141% 27.23 2.27% 27.01 1.06% 26.88 0.52% 26.71 0.55% 0.25% 除权分界线,2019年06月19日,10股派1.600元(以下数据已经复权) 2019-06-18 26.58 26.73 26.45 26.67 0.34% 0.16% 0.41% 5,681,200 152,181,000 63% 26.63 0.09% 26.73 0.08% 26.74 -0.22% 26.56 0.20% 0.21% 2019-06-17 26.44 26.77 26.37 26.58 0.61% -0.09% 0.27% 6,810,700 182,272,000 71% 26.60 0.42% 26.70 -0.09% 26.80 0.28% 26.51 0.14% 0.21% 2019-06-14 26.63 26.92 26.26 26.42 -0.79% -0.28% -0.19% 8,345,000 222,422,000 84% 26.49 -0.20% 26.73 -0.45% 26.73 0.29% 26.47 0.11% 0.22% 2019-06-13 26.55 26.79 26.28 26.63 0.00% 0.32% 0.71% 7,650,400 204,314,000 73% 26.55 -0.47% 26.85 0.37% 26.65 0.30% 26.44 -0.25% 0.23% 2019-06-12 26.72 26.92 26.54 26.63 -1.00% -0.16% 0.46% 7,694,900 206,469,000 59% 26.67 -0.32% 26.75 0.56% 26.57 0.51% 26.51 0.36% 0.36% 2019-06-11 26.21 27.13 26.17 26.90 2.32% 0.53% 1.84% 18,385,100 494,875,000 137% 26.76 1.99% 26.60 1.29% 26.44 0.90% 26.41 0.72% 0.32% 2019-06-10 26.10 26.44 25.92 26.29 1.47% 0.21% 0.25% 10,333,200 272,756,000 79% 26.24 0.91% 26.26 0.59% 26.20 0.07% 26.23 0.27% 0.21% 2019-06-06 25.87 26.22 25.78 25.91 0.04% -0.34% -0.93% 8,319,100 217,620,000 64% 26.00 -0.19% 26.11 -0.13% 26.19 -0.20% 26.15 0.28% 0.12% 2019-06-05 26.19 26.27 25.84 25.90 0.08% -0.57% -0.70% 8,604,400 225,500,000 66% 26.05 0.93% 26.15 -0.15% 26.24 -0.86% 26.08 0.16% 0.06% 2019-06-04 26.04 26.09 25.55 25.88 -0.65% 0.28% -0.62% 8,754,700 227,352,000 67% 25.81 -1.01% 26.19 -0.48% 26.46 0.25% 26.04 0.09% 0.00% 2019-06-03 26.05 26.49 25.73 26.05 0.00% -0.08% 0.12% 11,330,600 297,226,000 87% 26.07 -0.32% 26.31 -1.03% 26.40 0.61% 26.02 0.21% -0.09% 显示更早数据