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
2022-12-0725.3225.4524.6024.85-2.32%-0.46%2.36%28,096,600701,460,00087%24.97-1.14%25.040.98%24.740.52%24.280.53%0.69%
2022-12-0625.0525.5124.8025.440.39%0.74%5.35%29,022,200732,894,00092%25.251.21%24.801.19%24.610.92%24.150.73%0.72%
2022-12-0524.2025.3624.1525.346.25%1.56%5.70%43,128,9001,076,085,000134%24.954.34%24.511.14%24.381.31%23.970.99%0.73%
2022-12-0224.2024.2723.7823.85-1.36%-0.26%0.47%22,357,600534,624,00071%23.91-1.59%24.23-0.19%24.070.20%23.740.25%0.68%
2022-12-0124.7024.7424.0024.18-0.66%-0.49%2.11%28,442,800691,126,00093%24.30-0.27%24.270.95%24.020.56%23.680.58%0.74%
2022-11-3024.1724.6524.0024.34-0.41%-0.10%3.39%38,008,100926,018,000129%24.360.65%24.050.82%23.890.76%23.540.85%0.75%
2022-11-2923.6924.5223.3124.444.22%0.97%4.69%61,023,2001,477,143,000219%24.214.09%23.851.88%23.711.24%23.341.17%0.74%
2022-11-2823.5023.5523.0023.45-1.68%0.84%1.63%27,722,700644,693,000108%23.26-1.86%23.41-0.31%23.420.45%23.080.41%0.83%
2022-11-2523.1623.9922.8023.853.88%0.65%3.78%34,009,300805,874,000125%23.702.63%23.480.54%23.310.70%22.980.94%1.10%
2022-11-2423.2523.6022.8922.96-1.33%-0.55%0.84%16,894,200390,051,00061%23.09-1.59%23.360.64%23.150.40%22.770.45%1.20%
2022-11-2323.4023.8623.0823.27-1.06%-0.81%2.66%28,407,000666,441,000107%23.460.25%23.210.67%23.060.97%22.670.86%1.24%
2022-11-2222.8423.8222.6523.522.98%0.50%4.65%34,708,200812,239,000136%23.403.45%23.051.58%22.840.80%22.470.84%1.29%
2022-11-2122.8522.9422.3122.84-0.48%0.97%2.49%23,834,200539,155,00099%22.62-1.43%22.690.39%22.66-0.01%22.290.44%1.30%
2022-11-1822.8123.1522.7022.950.61%0.01%3.43%18,012,900413,360,00077%22.951.72%22.610.04%22.660.86%22.190.86%1.34%
2022-11-1722.3722.8422.2322.812.29%1.11%3.68%21,659,500488,637,00085%22.560.83%22.60-0.14%22.470.61%22.000.72%1.35%
2022-11-1622.7522.7622.1922.30-2.02%-0.34%2.10%22,482,000503,044,00090%22.38-1.82%22.630.72%22.330.72%21.840.72%1.29%
2022-11-1522.4023.2222.3022.761.47%-0.13%4.96%29,859,700680,461,000124%22.790.64%22.471.31%22.171.00%21.692.01%1.24%
2022-11-1422.3322.9322.3222.431.86%-0.95%5.51%48,490,2001,098,046,000185%22.653.43%22.182.93%21.951.95%21.263.17%1.11%
2022-11-1121.7722.2321.6022.023.48%0.58%6.87%32,181,200704,580,000125%21.893.21%21.541.23%21.531.06%20.611.89%0.71%
2022-11-1021.0721.3920.9821.280.95%0.32%5.23%14,322,800303,830,00056%21.210.02%21.28-0.56%21.310.67%20.220.84%0.39%
2022-11-0921.6021.6321.0221.08-2.45%-0.60%5.12%19,705,800417,923,00076%21.21-1.19%21.400.22%21.170.63%20.051.40%0.22%
2022-11-0821.5021.6621.3021.610.19%0.68%9.27%13,443,200288,551,00050%21.46-0.36%21.351.20%21.031.80%19.780.89%-0.07%
2022-11-0721.1121.7621.1121.570.94%0.13%10.04%21,079,200454,062,00076%21.541.60%21.101.40%20.663.00%19.600.89%-0.26%
2022-11-0420.4721.5020.4021.374.65%0.80%9.99%35,284,100748,055,000119%21.204.23%20.812.71%20.062.73%19.430.94%-0.47%
2022-11-0320.5020.5020.1520.42-0.73%0.39%6.09%16,926,500344,306,00059%20.34-0.91%20.262.91%19.531.00%19.250.11%-0.57%
2022-11-0220.4520.6620.3520.57-0.34%0.21%6.98%20,921,100429,454,00074%20.531.94%19.692.27%19.341.58%19.230.22%-0.58%
2022-11-0119.0320.6419.0220.648.46%2.50%7.59%55,393,6001,115,444,000200%20.147.60%19.253.75%19.042.52%19.180.76%-0.59%
2022-10-3118.0519.1217.9219.035.66%1.69%-0.05%43,552,600815,022,000173%18.712.48%18.560.46%18.57-0.70%19.04-0.80%-0.64%
2022-10-2818.5218.6118.0018.01-3.02%-1.37%-6.17%25,829,200471,666,000115%18.26-1.82%18.47-0.60%18.70-1.14%19.19-1.35%-0.53%
2022-10-2718.5218.7018.3618.570.00%-0.16%-4.56%19,486,900362,463,00091%18.600.26%18.58-1.28%18.91-0.93%19.46-0.85%-0.37%