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
2021-01-2139.9940.0739.0139.59-0.98%0.43%-1.26%25,663,9001,011,671,00078%39.42-1.81%40.04-1.08%40.60-0.59%40.100.19%0.55%
2021-01-2040.4640.7739.8039.98-2.32%-0.42%-0.10%20,864,400837,649,00061%40.15-1.15%40.48-1.21%40.840.10%40.020.54%0.60%
2021-01-1940.5041.2640.1140.930.12%0.78%2.83%23,990,700974,374,00067%40.620.05%40.98-0.06%40.800.80%39.810.58%0.58%
2021-01-1841.0041.6640.0140.88-1.28%0.70%3.30%32,900,2001,335,611,00092%40.60-2.00%41.000.28%40.470.77%39.570.63%0.48%
2021-01-1540.1542.3240.0541.412.65%-0.03%5.30%47,128,4001,952,245,000138%41.421.44%40.892.01%40.171.27%39.330.97%0.37%
2021-01-1440.0041.5540.0040.340.67%-1.21%3.57%40,529,7001,655,054,000124%40.841.45%40.081.79%39.661.07%38.950.87%0.25%
2021-01-1340.7941.1539.6940.07-1.81%-0.45%3.77%36,650,7001,475,233,000120%40.252.37%39.381.13%39.241.09%38.610.64%0.12%
2021-01-1237.9041.1537.4340.818.11%3.79%6.36%48,023,2001,888,166,000168%39.322.92%38.940.40%38.821.06%38.370.60%0.03%
2021-01-1138.9038.9737.7437.75-3.28%-1.19%-1.02%24,924,000952,177,00095%38.20-1.89%38.780.11%38.410.29%38.140.16%-0.07%
2021-01-0839.2739.2838.5339.03-0.79%0.24%2.50%22,747,800885,733,00093%38.94-0.29%38.741.02%38.300.21%38.080.28%-0.16%
2021-01-0739.0839.8038.3339.340.90%0.74%3.61%40,746,3001,591,184,000175%39.051.79%38.351.35%38.220.95%37.970.72%-0.29%
2021-01-0637.4038.9937.2538.994.00%1.63%3.42%45,982,4001,764,154,000212%38.373.32%37.840.31%37.860.63%37.700.30%-0.47%
2021-01-0537.4937.5136.8337.49-0.90%0.96%-0.26%24,119,200895,590,000122%37.13-1.16%37.72-0.16%37.62-0.26%37.59-0.40%-0.58%
2021-01-0438.3938.3937.1637.83-1.46%0.69%0.25%27,325,4001,026,588,000148%37.57-1.98%37.78-0.18%37.720.13%37.74-0.43%-0.59%
2020-12-3137.3539.2037.3538.392.70%0.16%1.30%30,024,0001,150,787,000176%38.333.25%37.851.18%37.670.78%37.90-0.21%-0.61%
2020-12-3037.4637.5736.9137.38-0.88%0.69%-1.57%16,426,900609,815,000100%37.12-1.36%37.40-0.02%37.38-0.05%37.98-0.52%-0.65%
2020-12-2937.3937.8837.3937.710.83%0.20%-1.22%12,100,900455,425,00074%37.640.33%37.410.01%37.40-0.38%38.18-0.17%-0.70%
2020-12-2837.4538.1836.8837.40-0.32%-0.30%-2.20%16,547,900620,764,00096%37.511.19%37.410.29%37.54-0.58%38.24-0.43%-0.81%
2020-12-2537.3537.6636.4137.520.72%1.21%-2.30%13,062,500484,250,00073%37.07-1.43%37.30-0.97%37.76-1.00%38.41-0.74%-0.91%
2020-12-2437.5038.2937.1237.25-0.40%-0.96%-3.72%12,836,000482,781,00068%37.610.97%37.66-0.78%38.14-0.82%38.69-1.00%-0.89%
2020-12-2337.4537.7336.6637.400.05%0.40%-4.31%21,699,900808,312,000104%37.25-2.29%37.96-1.85%38.45-1.11%39.08-1.08%-0.82%
2020-12-2238.9939.0737.3337.38-4.37%-1.95%-5.39%20,798,600792,923,000104%38.12-1.93%38.67-1.26%38.89-0.16%39.51-0.80%-0.73%
2020-12-2138.6139.3138.2639.090.46%0.55%-1.85%12,899,300501,458,00068%38.88-0.96%39.17-0.09%38.95-0.08%39.83-0.56%-0.65%
2020-12-1839.7640.1038.8138.91-2.26%-0.87%-2.85%15,248,300598,492,00080%39.25-0.15%39.210.83%38.98-0.44%40.05-0.56%-0.59%
2020-12-1738.8039.9538.4239.812.00%1.28%-1.16%18,076,800710,546,00093%39.310.65%38.880.19%39.15-1.11%40.28-0.69%-0.55%
2020-12-1638.7639.5338.5739.031.32%-0.06%-3.76%16,512,200644,837,00083%39.051.75%38.81-0.83%39.59-0.99%40.55-0.98%-0.50%
2020-12-1539.0439.0938.1238.52-1.28%0.36%-5.94%20,810,000798,717,00096%38.38-1.70%39.13-2.32%39.99-1.42%40.95-1.22%-0.40%
2020-12-1439.7539.7738.6039.02-1.91%-0.07%-5.89%20,523,200801,357,00088%39.05-2.04%40.06-1.75%40.56-1.28%41.46-1.50%-0.26%
2020-12-1140.4040.7539.3039.78-1.85%-0.20%-5.49%24,075,400959,608,00092%39.86-2.75%40.77-1.59%41.09-1.08%42.09-0.54%-0.04%
2020-12-1041.8441.9440.4540.530.00%-1.11%-4.23%27,857,9001,141,783,000108%40.99-2.04%41.43-1.02%41.54-0.76%42.32-0.25%0.05%