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
2019-03-2233.3333.4832.9133.140.12%-0.11%0.59%31,468,5001,044,043,00091%33.180.31%33.01-0.12%33.030.03%32.950.05%-0.57%
2019-03-2132.7233.4432.4033.101.35%0.07%0.52%51,978,8001,719,250,000146%33.081.08%33.050.22%33.020.13%32.93-0.36%-0.59%
2019-03-2033.0033.1932.4032.66-1.21%-0.19%-1.17%31,933,8001,044,982,00092%32.72-1.71%32.97-0.36%32.980.04%33.05-0.63%-0.55%
2019-03-1933.4533.8132.9033.06-1.17%-0.69%-0.59%34,985,2001,164,699,00098%33.291.21%33.090.42%32.970.18%33.26-0.33%-0.45%
2019-03-1832.8933.4632.3233.451.70%1.69%0.25%41,976,9001,380,785,000116%32.89-0.72%32.950.24%32.910.23%33.37-1.19%-0.37%
2019-03-1532.8033.4832.7532.890.86%-0.73%-2.60%28,935,200958,638,00076%33.130.87%32.870.09%32.830.04%33.77-0.40%-0.15%
2019-03-1432.6033.2532.3732.61-0.49%-0.71%-3.82%25,486,300837,072,00065%32.840.56%32.850.31%32.82-0.87%33.91-0.27%-0.05%
2019-03-1332.9633.0732.1532.770.43%0.33%-3.61%31,893,7001,041,703,00080%32.66-1.06%32.74-0.36%33.11-1.17%34.00-0.68%0.01%
2019-03-1233.1033.3932.4932.63-0.49%-1.15%-4.67%35,243,6001,163,437,00086%33.011.48%32.86-1.22%33.50-0.76%34.23-0.96%0.18%
2019-03-1132.7032.9432.2332.790.40%0.80%-5.12%31,850,8001,036,095,00074%32.53-1.38%33.27-1.83%33.76-1.95%34.56-0.89%0.46%
2019-03-0833.0233.3532.5032.66-3.97%-0.99%-6.34%42,164,9001,390,818,00093%32.99-3.53%33.89-1.39%34.43-0.96%34.87-0.17%0.85%
2019-03-0734.9134.9133.8134.01-2.66%-0.53%-2.64%38,220,6001,306,797,00091%34.19-0.83%34.37-1.64%34.76-0.06%34.930.04%0.91%
2019-03-0634.5835.1934.0034.940.92%1.34%0.07%44,847,7001,546,197,000113%34.480.18%34.94-0.27%34.78-0.42%34.920.33%0.97%
2019-03-0534.9234.9534.0734.62-1.31%0.60%-0.52%34,933,1001,202,180,00091%34.41-3.38%35.030.10%34.93-1.05%34.800.47%1.05%
2019-03-0435.6136.9434.7335.08-0.62%-1.51%1.27%57,203,8002,037,557,000157%35.622.66%35.000.77%35.30-0.09%34.641.02%1.12%
2019-03-0134.2535.5034.0935.303.76%1.74%2.95%35,942,7001,247,038,000108%34.701.53%34.73-1.71%35.330.63%34.290.63%1.05%
2019-02-2834.8034.8033.6634.02-2.38%-0.45%-0.16%30,370,7001,037,850,00096%34.17-2.82%35.33-1.14%35.110.13%34.070.33%1.02%
2019-02-2735.4035.9834.1834.85-1.75%-0.90%2.61%41,018,3001,442,408,000141%35.17-3.10%35.741.19%35.061.17%33.961.03%1.05%
2019-02-2636.8037.5035.1935.47-3.61%-2.26%5.51%43,626,5001,583,189,000167%36.291.58%35.322.36%34.662.51%33.621.85%1.04%
2019-02-2534.2136.8034.2136.8010.01%3.01%11.49%58,780,4002,099,883,000252%35.729.19%34.504.98%33.813.84%33.012.93%0.91%
2019-02-2232.8033.6531.9433.451.98%2.24%4.31%25,618,200838,166,000125%32.72-0.89%32.870.30%32.560.74%32.070.46%0.64%
2019-02-2133.0433.5832.6032.80-0.88%-0.65%2.75%17,697,400584,248,00095%33.010.34%32.771.10%32.320.53%31.920.69%0.64%
2019-02-2032.5933.1832.3133.092.73%0.57%4.38%31,298,0001,029,740,000168%32.901.22%32.411.69%32.150.95%31.701.07%0.64%
2019-02-1931.7533.2531.5032.211.51%-0.91%2.68%32,284,1001,049,407,000193%32.513.27%31.881.36%31.851.20%31.371.18%0.58%
2019-02-1830.9931.8030.8831.733.36%0.81%2.35%19,578,200616,237,000128%31.481.11%31.45-0.43%31.470.51%31.000.38%0.56%
2019-02-1531.5031.8130.7030.70-3.19%-1.39%-0.59%16,871,200525,232,000117%31.13-2.12%31.580.00%31.310.05%30.880.30%0.60%
2019-02-1432.0232.2031.5331.71-1.52%-0.30%2.99%13,347,900424,549,00094%31.810.04%31.581.09%31.300.76%30.790.62%0.65%
2019-02-1331.3532.4031.0732.202.88%1.28%5.23%22,144,300704,019,000156%31.792.36%31.241.30%31.061.39%30.600.94%0.63%
2019-02-1230.8431.4130.6331.301.29%0.78%3.26%14,542,200451,662,000107%31.061.46%30.840.54%30.640.77%30.310.50%0.57%
2019-02-1130.3531.0130.2830.900.00%0.94%2.45%14,951,600457,706,000111%30.61-0.87%30.680.64%30.400.25%30.160.25%0.55%