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
2020-07-1033.2133.2231.5931.70-6.21%-1.86%0.80%82,635,2002,669,123,000119%32.30-4.19%33.02-1.15%33.011.25%31.450.87%1.27%
2020-07-0933.4534.4033.1233.800.09%0.26%8.42%71,507,5002,410,675,000118%33.711.73%33.411.14%32.602.51%31.181.49%1.11%
2020-07-0832.3234.4732.2833.773.27%1.90%9.94%88,666,7002,938,354,000157%33.14-0.86%33.032.73%31.802.46%30.721.75%0.88%
2020-07-0734.9935.0032.5032.70-3.02%-2.17%8.32%87,010,8002,908,510,000176%33.432.41%32.154.17%31.042.69%30.192.48%0.60%
2020-07-0631.5033.7731.5033.729.84%3.30%14.46%113,129,3003,692,757,000254%32.647.87%30.875.60%30.234.80%29.463.56%0.31%
2020-07-0329.8230.8429.7030.704.17%1.45%7.92%87,616,0002,651,301,000229%30.264.44%29.233.10%28.842.78%28.451.94%-0.10%
2020-07-0228.1729.7828.1229.474.17%1.71%5.60%77,865,1002,256,060,000233%28.974.08%28.353.15%28.062.03%27.911.01%-0.38%
2020-07-0127.3028.2927.1628.293.82%1.63%2.40%50,195,6001,397,303,000169%27.842.31%27.490.75%27.500.06%27.630.18%-0.54%
2020-06-3027.2027.3327.1127.250.48%0.15%-1.19%19,580,600532,758,00071%27.210.46%27.28-0.33%27.49-0.46%27.58-0.12%-0.60%
2020-06-2927.3427.4826.9627.12-1.42%0.14%-1.78%29,631,300802,493,000108%27.08-1.70%27.37-1.19%27.61-0.33%27.61-0.44%-0.60%
2020-06-2427.4727.8127.2527.510.47%-0.15%-0.80%27,446,100756,203,000100%27.550.16%27.70-0.40%27.710.08%27.73-0.73%-0.59%
2020-06-2327.6727.7427.3127.38-1.79%-0.47%-1.99%26,657,900733,332,00098%27.51-1.89%27.810.00%27.68-0.28%27.94-0.85%-0.47%
2020-06-2227.8228.5027.6427.88-0.36%-0.56%-1.05%27,552,500772,509,000105%28.040.61%27.810.69%27.760.35%28.18-1.02%-0.31%
2020-06-1927.7428.1727.6027.980.72%0.40%-1.70%33,466,600932,657,000121%27.871.32%27.62-0.01%27.660.20%28.46-0.39%-0.08%
2020-06-1827.5427.7827.2027.780.94%1.00%-2.79%26,126,700718,617,00099%27.510.25%27.63-0.01%27.61-0.56%28.58-0.57%-0.02%
2020-06-1727.8327.8327.3027.52-1.08%0.30%-4.24%27,670,100759,192,000108%27.44-1.67%27.63-0.32%27.76-1.63%28.74-0.92%0.05%
2020-06-1627.7028.1227.5727.821.53%-0.30%-4.09%30,315,200845,915,000116%27.901.48%27.72-0.40%28.22-1.64%29.01-0.55%0.20%
2020-06-1527.5227.7227.3127.40-1.26%-0.35%-6.05%22,717,200624,623,00086%27.50-0.65%27.83-2.68%28.69-2.15%29.17-0.44%0.27%
2020-06-1227.4728.0027.3227.75-0.50%0.27%-5.27%15,496,900428,881,00060%27.68-1.63%28.59-2.24%29.32-0.56%29.29-0.12%0.32%
2020-06-1128.7028.7027.8727.89-2.82%-0.87%-4.91%32,610,000917,465,000129%28.13-1.92%29.25-2.85%29.49-1.13%29.33-0.31%0.31%
除权分界线,2020年06月11日,10股派12.000元(以下数据已经复权)
2020-06-1029.0529.0628.5628.70-1.34%0.05%-2.44%22,627,700676,241,00099%28.69-1.16%30.110.48%29.830.18%29.420.49%0.32%
2020-06-0929.1829.2528.8529.09-0.27%0.23%-0.64%22,473,100679,197,000104%29.020.19%29.960.95%29.770.64%29.280.70%0.23%
2020-06-0828.2529.2428.2529.173.96%0.69%0.33%37,249,9001,123,809,000180%28.974.06%29.680.96%29.581.11%29.081.29%0.10%
2020-06-0528.0528.0927.6828.060.47%0.80%-2.25%14,609,300424,218,00074%27.84-0.61%29.40-0.02%29.260.40%28.710.22%-0.13%
2020-06-0428.2428.2727.8127.93-0.32%-0.28%-2.49%18,602,200543,358,00093%28.01-1.60%29.410.32%29.140.45%28.640.09%-0.25%
2020-06-0328.4528.9527.9828.02-0.88%-1.56%-2.08%33,385,600990,400,000172%28.471.59%29.311.68%29.011.35%28.620.58%-0.29%
2020-06-0227.5628.3927.5228.272.28%0.89%-0.63%26,648,700778,670,000152%28.021.68%28.831.05%28.631.22%28.450.21%-0.39%
2020-06-0127.3827.7327.3427.642.07%0.30%-2.65%16,920,000486,587,000100%27.561.92%28.530.85%28.280.94%28.390.04%-0.47%
2020-05-2927.1627.3426.8527.08-1.13%0.16%-4.58%15,718,800443,870,00092%27.04-1.18%28.290.53%28.02-0.04%28.38-0.23%-0.53%
2020-05-2826.7127.8026.7027.390.00%0.11%-3.71%23,620,100674,606,000139%27.362.57%28.141.62%28.03-0.10%28.44-0.19%-0.52%