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
2019-09-1229.4029.8529.2929.801.78%0.83%1.61%16,723,300494,261,000107%29.560.94%29.340.16%29.39-0.32%29.330.22%0.12%
2019-09-1129.3029.3829.1629.280.48%0.00%0.05%11,040,700323,280,00074%29.280.53%29.29-0.22%29.480.14%29.260.04%0.14%
2019-09-1029.4729.4928.9729.14-1.12%0.05%-0.38%13,793,500401,747,00092%29.13-0.99%29.36-0.77%29.440.05%29.25-0.08%0.16%
2019-09-0929.8229.9029.1829.47-0.44%0.18%0.67%19,519,800574,185,000130%29.42-0.19%29.590.24%29.420.25%29.280.20%0.24%
2019-09-0629.7929.8029.2629.600.00%0.44%1.31%17,901,500527,567,000125%29.47-0.99%29.510.35%29.350.29%29.220.01%0.24%
2019-09-0529.4130.0429.2929.601.16%-0.56%1.32%30,102,300896,023,000214%29.772.43%29.411.55%29.261.25%29.210.54%0.30%
2019-09-0428.8629.2628.7729.261.39%0.68%0.70%15,002,700435,991,000125%29.060.63%28.960.25%28.900.01%29.060.03%0.27%
2019-09-0328.9529.0828.7128.86-0.24%-0.07%-0.65%10,223,100295,231,00091%28.88-0.14%28.890.19%28.90-0.47%29.05-0.02%0.28%
2019-09-0229.0529.1528.6528.930.28%0.04%-0.43%13,019,300376,488,000117%28.920.20%28.83-0.23%29.040.06%29.050.09%0.32%
2019-08-3028.8929.1228.6428.850.73%-0.04%-0.62%8,892,500256,650,00078%28.860.65%28.90-0.77%29.02-0.46%29.030.21%0.32%
2019-08-2929.0229.1128.5528.64-1.31%-0.12%-1.14%8,336,800239,056,00072%28.68-1.45%29.12-0.01%29.16-0.12%28.970.36%0.27%
2019-08-2829.3529.4228.8929.02-1.79%-0.27%0.53%11,156,200324,626,00096%29.10-0.93%29.13-0.44%29.190.05%28.870.31%0.16%
2019-08-2729.0329.6728.9029.552.93%0.61%2.69%16,246,600477,162,000145%29.371.82%29.260.41%29.180.35%28.780.64%0.05%
2019-08-2628.9029.2028.6428.71-2.38%-0.47%0.41%12,972,100374,177,000120%28.85-2.07%29.14-0.26%29.070.12%28.590.22%-0.13%
2019-08-2328.9829.7428.9829.411.73%-0.15%3.08%17,256,600508,278,000167%29.452.00%29.211.03%29.041.13%28.530.67%-0.20%
2019-08-2229.0129.0528.7328.91-0.45%0.12%2.00%6,419,300185,364,00064%28.88-0.11%28.920.24%28.710.85%28.340.19%-0.31%
2019-08-2128.7129.0528.6629.040.80%0.45%2.66%6,583,600190,324,00065%28.91-0.13%28.850.69%28.470.47%28.290.18%-0.39%
2019-08-2029.0829.1728.7128.81-1.34%-0.47%2.03%9,383,500271,612,00089%28.950.64%28.651.33%28.340.70%28.240.33%-0.48%
2019-08-1928.2929.2828.2829.203.36%1.53%3.75%15,914,000457,703,000140%28.762.08%28.271.30%28.140.58%28.150.11%-0.59%
2019-08-1628.1728.3827.8028.250.75%0.26%0.48%9,723,600273,972,00087%28.181.88%27.910.36%27.98-0.08%28.11-0.33%-0.65%
2019-08-1527.7528.0827.2728.041.05%1.38%-0.59%11,092,200306,777,00095%27.66-0.99%27.81-0.81%28.00-0.34%28.21-0.74%-0.65%
2019-08-1428.1228.2027.7527.750.18%-0.66%-2.35%8,069,000225,394,00066%27.930.23%28.04-0.36%28.10-0.14%28.42-0.77%-0.60%
2019-08-1328.2828.2927.6627.70-2.98%-0.61%-3.28%11,341,600316,093,00086%27.87-1.46%28.14-0.31%28.14-0.05%28.64-1.13%-0.53%
2019-08-1228.0028.5527.8728.551.35%0.95%-1.44%10,878,300307,665,00079%28.280.09%28.220.15%28.15-0.28%28.97-0.48%-0.40%
2019-08-0928.2828.4728.0328.170.25%-0.31%-3.21%11,322,200319,938,00080%28.260.56%28.180.37%28.23-0.54%29.11-0.50%-0.38%
2019-08-0828.3228.3427.9028.100.72%-0.01%-3.93%8,898,100250,055,00064%28.10-0.22%28.08-0.61%28.38-0.96%29.25-0.59%-0.33%
2019-08-0728.5528.5827.9027.90-1.62%-0.93%-5.18%11,232,700316,346,00079%28.160.56%28.25-0.89%28.66-1.21%29.42-0.70%-0.22%
2019-08-0628.0028.4827.5228.36-0.49%1.26%-4.29%17,355,900486,074,000117%28.01-2.35%28.50-1.99%29.01-2.08%29.63-0.76%-0.11%
2019-08-0528.9829.0328.3228.50-1.83%-0.63%-4.55%11,852,500339,929,00084%28.68-1.22%29.08-1.38%29.62-0.64%29.86-0.49%-0.02%
2019-08-0228.9129.2428.8029.030.00%-0.02%-3.25%12,070,300350,466,00084%29.04-1.30%29.49-1.64%29.81-0.62%30.01-0.33%0.08%