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
2019-07-1530.4931.0529.9930.680.03%0.49%4.11%20,307,900619,997,000148%30.531.09%29.981.14%29.741.34%29.470.56%0.46%
2019-07-1229.1631.0529.1630.675.03%1.56%4.66%31,540,000952,509,000231%30.203.28%29.642.42%29.351.56%29.301.08%0.50%
2019-07-1128.6129.6728.5129.203.29%-0.14%0.72%24,437,000714,534,000210%29.242.62%28.941.78%28.900.66%28.990.40%0.43%
2019-07-1028.6528.7828.2628.27-0.49%-0.78%-2.10%6,772,900192,981,00063%28.490.54%28.44-0.97%28.71-0.31%28.880.15%0.45%
2019-07-0928.2228.5528.1828.410.39%0.25%-1.47%6,982,900197,887,00064%28.34-0.42%28.71-0.44%28.80-0.66%28.830.21%0.46%
2019-07-0829.1229.1328.1028.30-3.64%-0.56%-1.65%12,852,200365,758,000115%28.46-2.75%28.84-0.80%28.99-0.87%28.770.02%0.49%
2019-07-0528.9629.5028.8329.372.16%0.37%2.09%10,701,400313,157,000100%29.261.30%29.07-0.20%29.240.50%28.770.45%0.54%
2019-07-0429.1529.2828.6128.75-0.96%-0.48%0.38%7,673,200221,670,00068%28.89-0.40%29.13-0.60%29.100.32%28.640.61%0.58%
2019-07-0329.2829.3528.8329.03-1.09%0.09%1.98%9,292,600269,529,00070%29.01-1.39%29.310.50%29.000.49%28.470.54%0.64%
2019-07-0229.7029.7029.1229.35-1.38%-0.21%3.67%10,687,500314,353,00080%29.410.08%29.160.94%28.860.97%28.310.55%0.64%
2019-07-0128.9529.8328.8829.765.08%1.26%5.69%19,606,400576,240,000153%29.393.89%28.892.12%28.591.30%28.161.00%0.61%
2019-06-2828.5728.5828.1128.32-0.53%0.11%1.58%8,264,300233,801,00069%28.29-0.66%28.290.47%28.220.07%27.880.41%0.52%
2019-06-2728.1928.6628.0628.471.68%-0.03%2.54%11,679,400332,613,00099%28.481.60%28.160.21%28.200.57%27.770.51%0.49%
2019-06-2627.6928.2627.6428.000.29%-0.11%1.36%8,373,100234,698,00072%28.030.40%28.10-0.17%28.040.48%27.620.30%0.41%
2019-06-2528.4828.4827.5227.92-1.97%0.00%1.37%11,111,900310,236,00097%27.92-1.50%28.150.31%27.910.31%27.540.46%0.42%
2019-06-2428.3028.6828.0228.480.78%0.48%3.88%10,754,800304,825,00090%28.340.57%28.060.87%27.820.66%27.420.61%0.45%
2019-06-2128.3628.6027.9828.26-0.42%0.28%3.71%15,584,100439,184,000131%28.181.03%27.820.87%27.640.97%27.250.76%0.41%
2019-06-2026.9728.4426.9328.385.82%1.74%4.94%28,915,300806,631,000258%27.902.45%27.582.12%27.371.81%27.041.26%0.36%
2019-06-1927.5527.6626.8026.820.56%-1.51%0.42%13,197,000359,360,000141%27.232.27%27.011.06%26.880.52%26.710.55%0.25%
除权分界线,2019年06月19日,10股派1.600元(以下数据已经复权)
2019-06-1826.5826.7326.4526.670.34%0.16%0.41%5,681,200152,181,00063%26.630.09%26.730.08%26.74-0.22%26.560.20%0.21%
2019-06-1726.4426.7726.3726.580.61%-0.09%0.27%6,810,700182,272,00071%26.600.42%26.70-0.09%26.800.28%26.510.14%0.21%
2019-06-1426.6326.9226.2626.42-0.79%-0.28%-0.19%8,345,000222,422,00084%26.49-0.20%26.73-0.45%26.730.29%26.470.11%0.22%
2019-06-1326.5526.7926.2826.630.00%0.32%0.71%7,650,400204,314,00073%26.55-0.47%26.850.37%26.650.30%26.44-0.25%0.23%
2019-06-1226.7226.9226.5426.63-1.00%-0.16%0.46%7,694,900206,469,00059%26.67-0.32%26.750.56%26.570.51%26.510.36%0.36%
2019-06-1126.2127.1326.1726.902.32%0.53%1.84%18,385,100494,875,000137%26.761.99%26.601.29%26.440.90%26.410.72%0.32%
2019-06-1026.1026.4425.9226.291.47%0.21%0.25%10,333,200272,756,00079%26.240.91%26.260.59%26.200.07%26.230.27%0.21%
2019-06-0625.8726.2225.7825.910.04%-0.34%-0.93%8,319,100217,620,00064%26.00-0.19%26.11-0.13%26.19-0.20%26.150.28%0.12%
2019-06-0526.1926.2725.8425.900.08%-0.57%-0.70%8,604,400225,500,00066%26.050.93%26.15-0.15%26.24-0.86%26.080.16%0.06%
2019-06-0426.0426.0925.5525.88-0.65%0.28%-0.62%8,754,700227,352,00067%25.81-1.01%26.19-0.48%26.460.25%26.040.09%0.00%
2019-06-0326.0526.4925.7326.050.00%-0.08%0.12%11,330,600297,226,00087%26.07-0.32%26.31-1.03%26.400.61%26.020.21%-0.09%