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
2019-05-2225.7225.8625.3025.45-1.20%-0.18%-1.88%7,164,800182,667,00050%25.50-0.93%25.590.02%25.64-0.52%25.94-0.44%-1.26%
2019-05-2125.4525.9825.3625.760.94%0.10%-1.12%11,385,900293,000,00077%25.731.03%25.59-0.23%25.780.05%26.05-0.82%-1.35%
2019-05-2025.0225.7924.9825.520.67%0.19%-2.84%8,206,700209,037,00052%25.47-0.18%25.65-0.85%25.77-0.27%26.27-1.23%-1.33%
2019-05-1726.0626.0825.2325.35-2.61%-0.65%-4.68%11,403,900290,998,00062%25.52-1.83%25.87-0.13%25.83-0.81%26.60-1.64%-1.31%
2019-05-1626.0026.3025.8026.03-0.34%0.15%-3.73%8,317,500216,190,00043%25.99-0.26%25.900.10%26.05-0.14%27.04-1.97%-1.13%
2019-05-1525.9326.3525.7826.121.52%0.23%-5.30%14,905,400388,428,00069%26.061.41%25.87-0.68%26.08-0.50%27.58-1.45%-0.89%
2019-05-1425.0626.0025.0625.731.18%0.12%-8.06%16,002,200411,246,00069%25.70-0.68%26.05-0.52%26.21-1.38%27.99-1.00%-0.72%
2019-05-1326.6426.6425.3125.43-5.85%-1.72%-10.04%26,944,300697,147,000118%25.87-2.68%26.19-1.45%26.58-2.27%28.27-1.50%-0.61%
2019-05-1026.2527.0825.8227.013.88%1.59%-5.89%19,282,000512,643,00091%26.591.37%26.57-1.51%27.20-2.55%28.70-1.10%-0.44%
2019-05-0926.7426.9525.8626.00-3.70%-0.87%-10.40%16,243,600426,053,00077%26.23-2.71%26.98-2.41%27.91-3.33%29.02-1.47%-0.31%
2019-05-0826.8427.4726.5427.00-2.42%0.15%-8.32%13,346,700359,826,00061%26.96-2.52%27.65-3.01%28.87-1.63%29.45-1.32%-0.14%
2019-05-0727.9428.1627.2027.670.33%0.04%-7.28%18,270,900505,331,00077%27.66-1.00%28.50-3.37%29.35-1.03%29.84-0.63%0.09%
2019-05-0629.0029.1927.2727.58-8.98%-1.28%-8.16%30,502,700852,157,000134%27.94-7.56%29.50-2.98%29.66-1.85%30.03-1.05%0.19%
2019-04-3030.6830.9029.7730.30-2.23%0.25%-0.17%18,961,900573,090,00095%30.22-1.66%30.400.32%30.220.10%30.350.18%0.33%
2019-04-2930.3631.2830.0230.993.03%0.84%2.28%27,241,500837,216,000137%30.731.87%30.301.24%30.190.17%30.300.45%0.34%
2019-04-2629.5230.8029.4230.082.00%-0.30%-0.27%24,374,600735,375,000122%30.171.71%29.930.35%30.14-1.01%30.160.21%0.39%
2019-04-2529.4530.0929.3629.49-0.71%-0.58%-2.03%13,142,900389,839,00071%29.66-0.35%29.83-1.34%30.44-0.12%30.100.15%0.44%
2019-04-2430.2630.3029.1829.70-1.43%-0.22%-1.18%12,797,100380,902,00070%29.77-0.89%30.23-1.53%30.48-0.01%30.060.22%0.46%
2019-04-2329.6830.5629.5530.130.84%0.32%0.46%14,804,400444,620,00082%30.03-1.78%30.70-0.01%30.480.29%29.990.14%0.47%
2019-04-2231.5031.5029.8029.88-4.78%-2.28%-0.23%26,261,700803,004,000149%30.58-1.77%30.710.52%30.390.69%29.950.32%0.52%
2019-04-1931.0031.6530.6331.384.29%0.81%5.11%31,186,300970,761,000176%31.134.40%30.552.33%30.191.64%29.860.89%0.56%
2019-04-1829.7230.1729.4030.090.84%0.92%1.68%10,982,700327,476,00062%29.82-0.66%29.850.19%29.700.42%29.590.39%0.49%
2019-04-1730.0030.5129.6029.84-0.86%-0.58%1.23%18,991,900570,035,000104%30.020.98%29.800.79%29.570.78%29.480.36%0.43%
2019-04-1628.9130.2028.8630.103.94%1.26%2.49%21,295,000632,978,000117%29.720.12%29.560.87%29.350.28%29.370.31%0.36%
2019-04-1529.2030.1028.9228.961.29%-2.46%-1.09%24,897,200739,180,000132%29.693.55%29.311.69%29.26-0.43%29.280.95%0.32%
2019-04-1228.7329.1028.4028.59-0.21%-0.28%-1.42%7,455,900213,771,00038%28.67-0.71%28.82-0.97%29.39-0.36%29.000.69%0.16%
2019-04-1128.9929.4828.5028.65-1.44%-0.78%-0.53%11,054,500319,203,00055%28.880.06%29.10-1.62%29.500.34%28.800.28%0.02%
2019-04-1029.0029.4828.5029.07-0.99%0.74%1.21%12,981,400374,601,00065%28.86-2.19%29.58-0.45%29.400.03%28.720.39%-0.04%
2019-04-0929.8230.1229.0029.36-2.52%-0.49%2.62%14,184,900418,512,00073%29.50-1.41%29.720.84%29.390.35%28.610.56%-0.13%
2019-04-0829.4230.4929.3130.120.00%0.65%5.87%30,716,600919,199,000153%29.931.18%29.471.30%29.291.88%28.450.73%-0.21%