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
2020-11-2434.1234.5633.7033.95-0.88%-0.47%2.31%32,951,0001,123,955,00088%34.110.23%33.960.58%33.700.90%33.18-0.07%0.20%
2020-11-2333.8934.4733.4634.251.69%0.64%3.14%37,865,3001,288,576,00096%34.031.01%33.760.85%33.401.02%33.210.28%0.20%
2020-11-2033.8934.2833.3433.68-1.23%-0.04%1.71%28,508,800960,514,00070%33.690.28%33.481.02%33.061.07%33.110.36%0.11%
2020-11-1932.9034.1332.8034.103.08%1.49%3.35%49,021,0001,646,995,000118%33.601.21%33.141.44%32.710.47%32.990.49%-0.03%
2020-11-1832.6733.6732.6333.081.16%-0.35%0.75%41,342,6001,372,372,000100%33.202.29%32.671.50%32.56-0.36%32.830.42%-0.08%
2020-11-1732.3632.8432.0232.701.05%0.76%0.01%35,516,7001,152,620,00086%32.450.51%32.19-0.58%32.68-1.06%32.700.22%-0.16%
2020-11-1631.9932.5931.9932.361.83%0.23%-0.81%35,949,5001,160,690,00085%32.291.11%32.38-1.47%33.03-0.39%32.630.26%-0.21%
2020-11-1332.7032.8031.5431.78-3.52%-0.48%-2.34%49,712,5001,587,418,000114%31.93-3.47%32.86-2.47%33.16-0.36%32.54-0.15%-0.30%
2020-11-1233.6733.7832.7032.94-2.54%-0.42%1.08%36,078,4001,193,473,00087%33.08-2.36%33.690.18%33.280.59%32.590.16%-0.31%
2020-11-1133.7034.1933.6033.800.51%-0.23%3.88%37,375,9001,266,256,00091%33.88-0.33%33.631.40%33.081.13%32.540.06%-0.34%
2020-11-1033.6534.6033.4333.630.54%-1.06%3.42%49,400,8001,679,246,000118%33.992.81%33.162.02%32.711.54%32.52-0.10%-0.34%
2020-11-0932.4533.5832.3333.454.50%1.17%2.76%48,319,4001,597,588,000113%33.062.60%32.511.50%32.221.07%32.55-0.59%-0.30%
2020-11-0632.3132.6231.9532.01-0.84%-0.67%-2.24%38,320,7001,234,885,00084%32.230.27%32.030.47%31.88-0.06%32.74-1.02%-0.20%
2020-11-0532.2532.4731.8532.281.48%0.44%-2.42%43,403,4001,394,886,00083%32.141.45%31.880.64%31.89-0.24%33.08-0.04%-0.01%
2020-11-0431.6031.9931.4131.81-0.38%0.42%-3.87%35,245,9001,116,504,00056%31.68-0.32%31.67-0.62%31.97-1.11%33.09-0.38%0.00%
2020-11-0331.5432.1231.3431.932.08%0.48%-3.87%42,133,4001,338,959,00067%31.780.65%31.87-0.76%32.33-1.59%33.22-0.35%0.09%
2020-11-0232.0032.2731.1031.28-1.97%-0.93%-6.16%45,326,4001,431,168,00074%31.58-2.22%32.11-1.99%32.85-1.85%33.34-0.64%0.17%
2020-10-3032.7833.0031.7731.91-2.15%-1.18%-4.88%41,011,8001,324,311,00066%32.29-0.63%32.76-1.99%33.47-1.28%33.55-0.21%0.36%
2020-10-2932.7833.0132.1432.61-1.51%0.35%-3.00%44,653,9001,451,033,00073%32.50-2.80%33.43-1.84%33.910.64%33.62-0.17%0.45%
2020-10-2834.0534.2033.0833.11-3.41%-0.96%-1.68%47,049,6001,572,961,00082%33.43-2.49%34.06-0.76%33.69-0.15%33.680.10%0.51%
2020-10-2734.2834.7233.9434.28-0.20%-0.02%1.90%48,684,9001,669,217,00091%34.29-0.20%34.322.05%33.740.27%33.640.30%0.52%
2020-10-2634.4034.8533.6734.350.91%-0.01%2.41%61,652,3002,117,931,000120%34.350.11%33.630.41%33.650.13%33.540.42%0.47%
2020-10-2333.0035.0532.9734.042.07%-0.80%1.92%95,389,2003,273,154,000193%34.314.51%33.491.20%33.600.83%33.400.91%0.50%
2020-10-2231.6033.6531.6033.35-2.43%1.57%0.76%137,949,9004,529,460,000307%32.83-3.11%33.10-2.48%33.33-0.97%33.10-0.01%0.43%
2020-10-2133.6834.3333.3434.181.88%0.86%3.26%31,624,6001,071,665,00099%33.891.09%33.940.55%33.650.65%33.100.58%0.45%
2020-10-2033.6933.8133.2733.55-0.77%0.08%1.95%25,984,600871,046,00082%33.52-1.86%33.750.40%33.430.32%32.910.41%0.41%
2020-10-1933.2434.5933.2433.811.38%-1.01%3.16%56,014,7001,913,245,000186%34.162.62%33.622.03%33.331.10%32.781.23%0.39%
2020-10-1632.8533.5632.7633.351.46%0.20%3.01%35,748,1001,189,863,000130%33.290.98%32.950.59%32.960.86%32.380.74%0.28%
2020-10-1532.4733.3532.4732.871.23%-0.28%2.27%28,030,800923,972,000104%32.961.65%32.76-0.28%32.680.73%32.140.44%0.22%
2020-10-1432.7632.7932.2832.470.00%0.13%1.47%24,101,400781,593,00090%32.43-1.22%32.850.55%32.450.41%32.000.16%0.20%