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
2019-03-2528.3528.3527.2627.32-5.43%-1.61%-5.71%24,800,000688,638,000130%27.77-3.87%28.59-2.36%29.00-1.43%28.97-0.29%-0.26%
2019-03-2229.4029.4028.5128.89-1.73%0.02%-0.58%13,260,900383,047,00072%28.89-2.23%29.28-1.19%29.42-0.03%29.060.25%-0.18%
2019-03-2129.4029.9429.0429.40-0.07%-0.49%1.43%17,120,700505,807,00085%29.540.77%29.630.39%29.430.54%28.99-0.53%-0.11%
2019-03-2029.2829.8828.8629.42-0.51%0.35%0.97%15,586,200456,955,00072%29.32-2.17%29.510.30%29.270.45%29.14-0.54%0.05%
2019-03-1929.7230.3729.4029.57-0.10%-1.33%0.94%18,555,100556,058,00083%29.972.43%29.431.37%29.140.67%29.30-0.24%0.25%
2019-03-1828.8529.9628.3929.602.96%1.18%0.80%20,910,600611,754,00089%29.260.63%29.030.77%28.950.72%29.36-1.32%0.44%
2019-03-1528.3929.5828.3928.751.30%-1.11%-3.38%18,439,200536,109,00068%29.071.32%28.810.09%28.740.38%29.76-0.06%0.87%
2019-03-1428.7529.0728.1628.38-1.25%-1.09%-4.68%16,802,500482,129,00058%28.690.21%28.780.46%28.63-1.43%29.770.00%1.03%
2019-03-1328.6829.1528.1228.740.49%0.37%-3.47%17,984,900514,990,00063%28.64-1.25%28.650.13%29.04-1.23%29.77-0.01%1.11%
2019-03-1228.8829.5028.3028.60-0.69%-1.37%-3.95%19,009,300551,191,00063%29.002.11%28.61-1.80%29.40-0.80%29.780.14%1.35%
2019-03-1128.0829.0027.7428.802.27%1.42%-3.14%25,054,500711,491,00075%28.40-0.55%29.14-2.14%29.64-2.36%29.740.52%1.68%
2019-03-0828.6629.3827.8928.16-7.22%-1.38%-4.80%33,792,100964,943,00094%28.56-6.25%29.77-2.30%30.36-0.70%29.580.91%2.12%
2019-03-0731.1031.1029.9630.35-3.59%-0.35%3.53%28,825,400877,944,00088%30.46-0.38%30.47-1.45%30.570.60%29.311.13%2.16%
2019-03-0630.3031.5030.0031.482.51%2.97%8.60%26,634,100814,294,00086%30.570.62%30.921.05%30.390.97%28.991.39%2.16%
2019-03-0530.7330.8529.9630.71-1.00%1.07%7.41%26,138,300794,217,00086%30.39-3.20%30.600.87%30.090.95%28.591.72%2.20%
2019-03-0431.1033.0030.3331.02-0.26%-1.18%10.36%49,801,5001,563,226,000174%31.396.39%30.343.91%29.813.26%28.112.98%2.18%
2019-03-0128.2431.1028.2431.109.58%5.41%13.94%30,886,800911,325,000118%29.513.33%29.190.39%28.872.52%27.301.56%1.91%
2019-02-2829.0029.0728.1928.38-3.14%-0.61%5.59%15,017,400428,797,00061%28.55-2.20%29.081.13%28.161.22%26.880.77%1.77%
2019-02-2728.1730.0028.1629.302.63%0.36%9.85%34,254,4001,000,061,000148%29.200.08%28.763.32%27.822.42%26.672.36%1.73%
2019-02-2629.7129.8528.3028.55-0.04%-2.13%9.57%45,882,0001,338,446,000219%29.173.73%27.834.23%27.164.39%26.063.45%1.54%
2019-02-2527.0028.5626.9528.5610.02%1.56%13.40%53,687,9001,509,785,000305%28.1212.35%26.707.05%26.026.01%25.194.98%1.22%
2019-02-2224.8426.1124.1825.966.18%3.71%8.20%27,511,300688,645,000189%25.030.63%24.941.21%24.551.46%23.991.25%0.75%
2019-02-2125.0825.4124.4024.45-2.90%-1.71%3.18%16,541,500411,477,000130%24.88-0.02%24.641.71%24.191.04%23.701.16%0.69%
2019-02-2024.3725.2024.1625.184.05%1.21%7.49%20,611,200512,800,000164%24.882.40%24.232.43%23.942.11%23.431.80%0.68%
2019-02-1923.4524.8823.4124.203.20%-0.40%5.17%24,890,200604,725,000203%24.305.19%23.652.91%23.452.29%23.011.46%0.57%
2019-02-1822.6023.6022.6023.454.41%1.52%3.40%13,332,600307,959,000121%23.101.84%22.990.24%22.930.45%22.680.31%0.48%
2019-02-1523.0623.2022.4322.46-2.94%-0.97%-0.66%8,805,400199,717,00085%22.68-2.02%22.930.04%22.82-0.10%22.610.16%0.52%
2019-02-1423.1623.2723.0523.14-0.64%-0.03%2.51%7,134,100165,143,00069%23.150.78%22.920.57%22.850.37%22.570.32%0.58%
2019-02-1322.6523.5322.5423.292.60%1.40%3.51%15,618,700358,727,000155%22.971.53%22.790.44%22.761.18%22.500.50%0.60%
2019-02-1222.8522.9022.5122.700.00%0.34%1.39%8,036,100181,804,00088%22.62-0.04%22.69-0.04%22.490.16%22.390.23%0.60%