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:
中国太保( 601601.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
2021-12-0327.2327.3426.8227.10-0.29%0.32%-1.15%27,443,000741,342,000121%27.01-0.35%27.11-0.22%27.13-0.33%27.42-0.43%-0.23%
2021-12-0227.2027.3126.8927.18-0.40%0.26%-1.28%22,847,300619,357,000104%27.11-0.41%27.17-0.03%27.22-0.41%27.53-0.38%-0.19%
2021-12-0127.0927.3427.0927.290.74%0.26%-1.26%22,127,300602,307,000101%27.220.17%27.18-0.27%27.33-0.32%27.64-0.48%-0.15%
2021-11-3027.2827.4927.0227.09-0.59%-0.31%-2.45%24,208,000657,846,000112%27.180.16%27.25-0.62%27.42-0.51%27.77-0.65%-0.10%
2021-11-2927.1927.3226.9727.25-0.47%0.43%-2.51%22,271,800604,282,00099%27.13-1.13%27.42-0.70%27.56-0.70%27.95-0.40%-0.03%
2021-11-2627.6527.6927.3227.38-1.62%-0.23%-2.44%22,944,600629,669,000106%27.44-0.96%27.61-0.54%27.75-0.51%28.07-0.28%0.02%
2021-11-2527.8027.8827.5227.830.11%0.44%-1.12%20,391,200565,013,00096%27.71-0.06%27.76-0.42%27.89-0.30%28.14-0.08%0.08%
2021-11-2427.8427.9827.5827.800.07%0.27%-1.30%17,581,300487,465,00075%27.73-0.46%27.88-0.42%27.98-0.58%28.170.36%0.06%
2021-11-2327.8428.1427.7327.78-0.29%-0.26%-1.02%19,429,700541,178,00078%27.85-0.58%28.00-0.29%28.14-0.60%28.070.02%-0.04%
2021-11-2228.1728.3727.8527.86-1.62%-0.55%-0.71%23,442,900656,722,00094%28.01-0.35%28.08-0.71%28.31-0.22%28.06-0.01%-0.07%
2021-11-1927.8128.4527.8028.321.25%0.74%0.92%20,328,600571,504,00081%28.110.00%28.28-0.66%28.37-0.05%28.060.00%-0.11%
2021-11-1828.5028.6227.8827.97-2.10%-0.51%-0.33%22,745,400639,424,00092%28.11-1.99%28.47-0.27%28.380.21%28.060.01%-0.16%
2021-11-1728.6028.8828.4628.57-0.17%-0.40%1.82%17,741,400508,897,00071%28.680.26%28.550.53%28.331.13%28.060.02%-0.22%
2021-11-1628.4828.8928.3228.620.88%0.03%2.01%29,545,600845,295,000111%28.611.15%28.400.93%28.010.59%28.060.12%-0.24%
2021-11-1528.3728.4528.0728.370.60%0.30%1.24%16,928,500478,829,00057%28.290.40%28.131.30%27.850.07%28.020.08%-0.29%
2021-11-1228.4028.4828.0028.20-0.70%0.10%0.71%19,835,000558,801,00060%28.170.43%27.770.25%27.830.03%28.000.24%-0.33%
2021-11-1127.2528.4227.2328.403.73%1.24%1.67%40,722,0001,142,332,000105%28.053.16%27.700.28%27.820.06%27.93-0.25%-0.44%
2021-11-1027.5927.7326.9627.38-1.30%0.69%-2.23%33,458,400909,817,00086%27.19-2.28%27.63-1.30%27.80-1.08%28.00-0.60%-0.42%
2021-11-0928.2028.4227.6027.74-1.28%-0.31%-1.53%22,915,300637,624,00060%27.83-0.75%27.99-0.31%28.10-0.22%28.17-0.32%-0.35%
2021-11-0827.9928.3527.4128.100.07%0.23%-0.58%24,254,500679,986,00064%28.04-0.34%28.08-0.44%28.170.12%28.26-0.36%-0.33%
2021-11-0528.0328.3327.9028.08-0.04%-0.18%-1.00%18,813,000529,230,00049%28.130.18%28.200.02%28.130.47%28.36-0.49%-0.32%
2021-11-0428.1028.3627.7728.090.00%0.04%-1.45%28,387,400797,110,00070%28.08-0.90%28.200.19%28.00-0.39%28.50-0.61%-0.22%
2021-11-0327.9028.7527.8028.090.68%-0.86%-2.05%35,621,8001,009,329,00082%28.340.59%28.140.78%28.11-0.35%28.68-0.21%-0.07%
2021-11-0228.1929.0827.5627.90-1.24%-0.95%-2.92%58,435,8001,646,019,000134%28.170.72%27.92-0.40%28.21-0.47%28.74-0.41%-0.02%
2021-11-0127.4928.3527.1528.253.10%1.01%-2.10%47,889,7001,339,350,000112%27.970.95%28.04-0.98%28.34-0.89%28.86-0.29%0.06%
2021-10-2928.9229.0627.1427.40-5.91%-1.10%-5.32%75,326,5002,086,909,000184%27.71-4.53%28.31-2.80%28.60-2.49%28.94-0.88%0.12%
2021-10-2828.9229.3328.7029.12-0.21%0.34%-0.26%28,569,700829,105,00082%29.02-0.33%29.13-0.38%29.33-0.44%29.200.01%0.23%
2021-10-2728.9229.4928.6829.180.00%0.22%-0.05%31,736,400924,084,00092%29.12-0.55%29.24-0.87%29.450.08%29.190.09%0.26%
2021-10-2629.4929.7729.1029.18-1.08%-0.33%0.04%23,419,900685,669,00066%29.28-0.22%29.50-0.26%29.430.20%29.17-0.14%0.32%
2021-10-2529.7129.7129.1029.500.00%0.54%0.99%30,266,500888,052,00079%29.34-1.42%29.570.31%29.370.39%29.21-0.28%0.41%