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
2019-05-2132.7533.7132.5933.512.10%0.00%0.00%24,737,400824,396,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2032.4933.2732.3932.820.77%0.20%-0.98%20,645,700676,240,00096%32.76-0.21%32.95-0.88%33.06-0.17%33.14-0.63%-1.11%
2019-05-1733.4633.5332.4832.57-2.19%-0.77%-2.35%15,600,300512,042,00067%32.82-1.55%33.250.01%33.12-0.24%33.36-0.95%-1.17%
2019-05-1633.3133.7033.1033.30-0.75%-0.12%-1.12%15,750,700525,143,00065%33.34-0.43%33.240.32%33.200.67%33.68-1.05%-1.07%
2019-05-1533.0633.9032.8833.552.60%0.19%-1.42%21,523,400720,706,00085%33.491.90%33.140.23%32.980.04%34.03-0.90%-0.94%
2019-05-1432.5333.2532.3232.70-0.18%-0.49%-4.78%17,544,800576,521,00065%32.86-0.29%33.060.64%32.96-0.74%34.34-0.91%-0.83%
2019-05-1333.1733.4232.5432.76-2.93%-0.59%-5.48%14,355,900473,085,00052%32.95-0.83%32.85-0.41%33.21-0.86%34.66-1.01%-0.69%
2019-05-1032.5134.1232.3233.755.11%1.57%-3.60%29,875,800992,705,000103%33.232.59%32.98-0.79%33.50-1.53%35.01-1.38%-0.54%
2019-05-0932.8933.2032.0432.11-3.37%-0.86%-9.55%27,780,800899,814,00092%32.39-2.84%33.25-2.07%34.02-2.49%35.50-1.75%-0.36%
2019-05-0833.4533.7033.0233.23-2.35%-0.32%-8.04%26,155,000871,933,00086%33.34-2.54%33.95-2.32%34.89-1.71%36.13-1.70%-0.13%
2019-05-0734.5834.8833.4734.03-0.79%-0.51%-7.42%22,438,300767,502,00072%34.21-0.07%34.76-2.13%35.49-1.21%36.76-0.83%0.13%
2019-05-0634.8134.8233.5134.30-5.20%0.21%-7.46%36,810,6001,259,993,000115%34.23-4.86%35.51-2.55%35.93-2.04%37.07-1.20%0.28%
2019-04-3036.9036.9035.5636.18-1.63%0.57%-3.56%26,035,500936,655,00084%35.98-2.36%36.44-0.84%36.68-0.96%37.520.00%0.48%
2019-04-2936.5337.3436.1836.781.57%-0.17%-1.96%26,448,400974,457,00079%36.840.94%36.75-0.28%37.03-0.85%37.520.31%0.56%
2019-04-2636.6037.0636.0336.21-1.60%-0.79%-3.18%27,134,300990,400,00074%36.50-1.23%36.85-1.11%37.35-1.52%37.400.16%0.65%
2019-04-2536.9737.3736.5636.80-0.84%-0.41%-1.44%21,217,800784,068,00060%36.95-0.41%37.27-1.10%37.92-0.35%37.340.45%0.68%
2019-04-2437.6937.8936.5037.11-0.78%0.01%-0.17%29,501,4001,094,638,00082%37.11-1.41%37.68-1.80%38.06-0.30%37.170.54%0.67%
2019-04-2337.8438.1537.1537.40-1.14%-0.63%1.16%30,942,4001,164,585,00087%37.64-1.57%38.37-0.28%38.170.82%36.970.41%0.66%
2019-04-2239.3639.3637.2837.83-3.96%-1.07%2.73%32,988,4001,261,422,00096%38.24-2.24%38.480.44%37.861.14%36.820.54%0.69%
2019-04-1938.5640.0938.5039.392.66%0.70%7.55%36,181,2001,415,241,000103%39.123.09%38.312.49%37.431.48%36.630.94%0.73%
2019-04-1837.5738.6437.1238.372.32%1.12%5.74%28,136,9001,067,614,00078%37.940.33%37.381.22%36.891.16%36.290.64%0.72%
2019-04-1737.3638.3737.1037.50-0.13%-0.85%4.01%38,257,0001,446,913,000106%37.822.83%36.931.50%36.471.47%36.050.81%0.70%
2019-04-1635.7137.6535.6237.554.48%2.09%5.00%54,066,8001,988,576,000148%36.780.80%36.391.59%35.940.84%35.760.82%0.66%
2019-04-1535.7137.2835.6035.942.72%-1.50%1.32%57,689,3002,104,901,000157%36.494.51%35.822.35%35.640.29%35.471.19%0.66%
2019-04-1234.9035.1734.6034.990.40%0.22%-0.19%18,333,000640,071,00048%34.91-0.47%35.00-0.70%35.54-0.25%35.060.43%0.56%
2019-04-1135.2335.8034.5834.85-0.74%-0.65%-0.17%29,835,5001,046,592,00078%35.080.31%35.25-1.45%35.620.07%34.910.41%0.52%
2019-04-1035.4035.5934.6635.11-0.88%0.40%0.99%33,627,6001,175,995,00086%34.97-2.24%35.76-0.53%35.600.07%34.770.38%0.50%
2019-04-0935.8036.2135.3235.42-1.61%-0.98%2.27%26,905,900962,490,00071%35.77-1.41%35.950.61%35.580.66%34.630.74%0.47%
2019-04-0835.8736.7635.7036.001.07%-0.79%4.72%50,223,3001,822,371,000125%36.291.78%35.741.57%35.341.84%34.380.98%0.43%
2019-04-0435.5036.0735.1135.620.00%-0.08%4.62%38,597,3001,375,982,000100%35.652.02%35.180.94%34.701.24%34.050.80%0.34%