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
2020-05-2725.5425.8625.4225.730.67%0.07%-2.66%7,661,600196,995,00075%25.711.00%25.54-0.78%25.93-0.69%26.43-0.49%-0.60%
2020-05-2625.5325.6525.3025.560.95%0.40%-3.78%10,745,400273,561,000106%25.46-0.26%25.74-1.39%26.11-1.17%26.56-0.97%-0.55%
2020-05-2526.6826.6825.2025.32-3.76%-0.80%-5.61%20,436,500521,592,000202%25.52-3.77%26.10-2.92%26.42-1.99%26.82-1.90%-0.46%
2020-05-2226.8327.0326.3126.31-2.74%-0.80%-3.78%9,662,600256,268,000105%26.52-2.41%26.89-1.01%26.95-0.41%27.34-0.59%-0.25%
2020-05-2127.2427.2927.0127.05-0.37%-0.47%-1.66%7,326,300199,108,00077%27.180.32%27.170.38%27.06-0.15%27.51-0.09%-0.20%
2020-05-2027.0827.3426.8827.150.11%0.22%-1.39%7,192,900194,864,00070%27.09-0.46%27.060.14%27.10-0.28%27.53-0.29%-0.21%
2020-05-1927.1427.5127.0127.121.19%-0.36%-1.78%8,448,000229,927,00073%27.221.36%27.02-0.16%27.18-0.56%27.61-0.72%-0.16%
2020-05-1826.6627.0626.6026.80-0.30%-0.20%-3.64%7,247,800194,625,00057%26.85-0.52%27.07-0.70%27.33-1.21%27.81-0.47%-0.03%
2020-05-1527.4227.5626.7626.88-1.36%-0.41%-3.81%11,978,800323,326,00091%26.99-1.48%27.26-1.40%27.67-0.74%27.94-0.34%0.07%
2020-05-1427.6427.7527.2327.25-1.80%-0.54%-2.82%7,512,300205,818,00057%27.40-0.85%27.65-1.30%27.870.09%28.04-0.16%0.14%
2020-05-1327.7227.8627.4027.75-0.14%0.43%-1.19%5,777,800159,646,00043%27.63-0.73%28.010.03%27.85-0.03%28.080.05%0.20%
2020-05-1228.1828.3227.5827.79-1.94%-0.16%-1.00%10,435,800290,471,00076%27.83-1.71%28.000.43%27.86-0.78%28.07-0.08%0.23%
2020-05-1127.9328.5827.8828.341.43%0.08%0.89%13,041,800369,307,00096%28.321.71%27.880.52%28.08-0.16%28.090.15%0.28%
2020-05-0827.6728.0027.6427.941.53%0.36%-0.39%14,634,500407,430,000109%27.841.19%27.74-1.23%28.12-0.12%28.05-0.03%0.31%
2020-05-0727.9127.9427.3527.52-1.36%0.03%-1.92%13,901,100382,467,000104%27.51-1.08%28.08-1.03%28.16-0.41%28.06-0.22%0.35%
2020-05-0627.8028.0727.7027.90-2.24%0.31%-0.79%21,064,800585,878,000152%27.81-3.74%28.37-0.64%28.27-0.17%28.120.22%0.45%
2020-04-3028.7729.4028.4128.54-0.73%-1.22%1.71%16,644,600480,910,000115%28.890.87%28.561.07%28.320.74%28.060.63%0.56%
2020-04-2928.1128.9028.1128.751.70%0.37%3.10%11,600,700332,300,00085%28.652.30%28.251.13%28.110.58%27.890.48%0.50%
2020-04-2827.8628.2827.5828.271.36%0.96%1.87%11,969,200335,152,00089%28.00-0.42%27.94-0.11%27.950.09%27.750.34%0.46%
2020-04-2728.0428.4027.8027.890.40%-0.81%0.85%11,140,600313,249,00085%28.121.49%27.970.33%27.93-0.08%27.660.44%0.44%
2020-04-2428.0028.0027.4027.78-1.10%0.27%0.89%11,712,800324,509,00088%27.71-1.41%27.88-0.24%27.950.29%27.530.36%0.37%
2020-04-2327.9928.4027.8028.090.57%-0.05%2.38%10,577,700297,265,00082%28.100.96%27.94-0.14%27.870.52%27.440.44%0.29%
2020-04-2227.7328.1027.6627.930.40%0.34%2.24%9,643,000268,412,00076%27.84-0.18%27.980.51%27.730.41%27.320.47%0.23%
2020-04-2128.1528.1527.6627.82-1.28%-0.23%2.32%11,840,200330,167,00093%27.89-0.78%27.840.57%27.610.54%27.190.36%0.25%
2020-04-2028.0228.5427.6128.180.43%0.27%4.01%20,368,000572,400,000162%28.101.61%27.681.26%27.461.17%27.090.81%0.31%
2020-04-1726.7628.2526.5928.065.85%1.46%4.41%33,452,600925,214,000297%27.664.64%27.342.66%27.151.95%26.881.28%0.29%
2020-04-1626.4226.5826.2826.51-0.38%0.30%-0.09%6,391,700168,934,00071%26.43-0.99%26.63-0.32%26.630.09%26.540.02%0.24%
2020-04-1526.9426.9426.5626.61-1.08%-0.31%0.31%7,798,100208,159,00087%26.69-0.06%26.710.23%26.600.32%26.530.08%0.23%
2020-04-1426.9326.9526.5326.900.45%0.71%1.48%9,179,900245,203,000102%26.71-0.06%26.650.39%26.52-0.11%26.510.13%0.22%
2020-04-1326.2126.9326.2126.780.00%0.20%1.15%11,881,700317,557,000128%26.730.78%26.550.65%26.550.27%26.48-0.19%0.18%