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:
中国人寿( 601628.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
2020-07-1041.9942.6840.2940.90-7.05%-1.18%12.92%66,520,2002,753,112,000150%41.39-4.07%41.353.05%39.524.63%36.223.15%2.66%
2020-07-0941.0245.1240.1244.007.26%1.98%25.30%77,601,7003,348,082,000207%43.1411.19%40.137.27%37.777.84%35.125.50%2.34%
2020-07-0837.6941.0237.1041.0210.00%5.71%23.23%55,582,0002,156,762,000164%38.802.89%37.415.74%35.024.24%33.293.51%1.74%
2020-07-0738.0038.8136.3737.292.61%-1.13%15.96%66,398,6002,504,206,000217%37.724.73%35.387.64%33.605.45%32.164.72%1.35%
2020-07-0635.1036.3434.9336.349.99%0.91%18.33%70,112,3002,524,879,000264%36.0112.07%32.878.53%31.867.44%30.715.65%0.88%
2020-07-0330.3833.0430.3833.049.99%2.82%13.67%61,632,7001,980,552,000266%32.149.94%30.286.64%29.665.03%29.073.54%0.29%
2020-07-0228.0130.2027.9230.046.79%2.77%7.01%48,334,8001,412,859,000249%29.236.03%28.403.58%28.242.18%28.071.30%-0.06%
2020-07-0127.2128.1327.0028.133.38%2.03%1.51%23,413,500645,486,000142%27.571.49%27.42-0.89%27.64-0.45%27.71-0.07%-0.14%
2020-06-3027.3927.5726.9027.210.04%0.17%-1.87%16,970,700461,010,000109%27.17-1.05%27.66-0.57%27.76-0.50%27.73-0.25%-0.09%
2020-06-2928.0328.1927.0227.20-3.65%-0.92%-2.15%18,572,900509,869,000123%27.45-2.87%27.82-0.87%27.90-0.04%27.80-0.46%0.00%
2020-06-2427.8028.5227.7128.232.10%-0.12%1.08%20,599,300582,219,000144%28.262.22%28.060.52%27.910.48%27.93-0.05%0.12%
2020-06-2327.8527.9527.4827.65-1.32%0.00%-1.04%13,300,900367,757,00099%27.65-1.74%27.920.27%27.78-0.10%27.94-0.54%0.18%
2020-06-2227.8828.7527.7328.02-0.53%-0.42%-0.25%19,038,700535,719,000141%28.140.90%27.840.67%27.810.46%28.09-0.40%0.34%
2020-06-1927.5928.2527.4128.172.07%1.01%-0.12%19,000,500529,883,000137%27.891.80%27.660.33%27.680.16%28.200.02%0.54%
2020-06-1827.6327.6327.1827.60-0.07%0.75%-2.12%14,409,200394,726,000108%27.39-0.70%27.57-0.44%27.64-1.10%28.20-0.20%0.57%
2020-06-1727.8627.8827.4227.62-0.83%0.12%-2.25%7,707,700212,641,00058%27.59-0.77%27.69-0.21%27.95-0.68%28.260.08%0.62%
2020-06-1627.9028.0027.6027.851.64%0.17%-1.36%9,885,100274,821,00060%27.800.52%27.75-1.08%28.14-0.91%28.230.47%0.80%
2020-06-1527.8528.0727.2827.40-2.63%-0.93%-2.49%11,667,400322,695,00068%27.66-0.45%28.05-1.13%28.40-0.87%28.100.46%0.75%
2020-06-1227.5628.2227.3128.14-0.92%1.28%0.60%14,060,600390,649,00083%27.78-2.99%28.37-1.61%28.65-0.03%27.970.57%0.68%
2020-06-1128.7529.0928.2328.40-1.80%-0.84%2.11%14,177,800406,046,00088%28.64-0.71%28.84-0.27%28.660.52%27.810.73%0.56%
2020-06-1029.0129.1528.6828.92-0.79%0.26%4.74%9,543,500275,269,00060%28.84-0.59%28.911.02%28.510.77%27.610.59%0.44%
2020-06-0928.8029.2828.7129.150.87%0.46%6.20%15,282,600443,446,00099%29.020.50%28.621.26%28.291.35%27.451.06%0.33%
2020-06-0827.9329.2927.9328.903.84%0.10%6.41%20,684,000597,170,000139%28.874.56%28.271.19%27.911.72%27.161.64%0.13%
2020-06-0527.9527.9727.3827.830.07%0.79%4.15%11,125,200307,202,00073%27.61-0.96%27.930.93%27.440.95%26.720.29%-0.23%
2020-06-0428.1528.2027.6527.81-0.64%-0.25%4.37%13,631,300380,047,00091%27.88-0.58%27.681.28%27.180.92%26.650.33%-0.31%
2020-06-0326.9028.2926.8927.994.21%-0.19%5.39%40,213,2001,127,644,000284%28.045.42%27.334.66%26.943.39%26.561.84%-0.36%
2020-06-0226.1026.9626.0026.862.64%0.98%3.00%16,185,800430,545,000141%26.602.30%26.110.89%26.051.07%26.08-0.04%-0.57%
2020-06-0125.7726.1725.7726.172.23%0.65%0.31%12,770,600332,043,000117%26.001.68%25.880.34%25.780.50%26.09-0.25%-0.64%
2020-05-2925.9625.9625.3325.60-1.95%0.11%-2.11%12,072,200308,697,000114%25.57-1.89%25.790.12%25.65-0.60%26.15-0.63%-0.66%
2020-05-2825.7826.3325.7226.110.00%0.18%-0.79%12,237,100318,951,000117%26.061.37%25.760.87%25.80-0.47%26.32-0.43%-0.63%