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
2020-11-2442.3242.6841.8541.89-1.76%-0.68%-0.44%17,197,700725,339,00070%42.18-0.11%42.28-0.50%42.480.26%42.08-0.26%-0.50%
2020-11-2342.4243.2541.3042.640.31%0.99%1.07%33,111,4001,398,016,000124%42.22-0.59%42.49-0.35%42.370.41%42.190.10%-0.56%
2020-11-2043.0443.0642.1942.51-1.62%0.09%0.87%20,091,400853,306,00071%42.47-0.91%42.650.56%42.200.80%42.140.17%-0.72%
2020-11-1942.4043.2542.3043.210.91%0.81%2.70%25,777,4001,104,833,00086%42.860.64%42.411.19%41.870.47%42.07-0.10%-0.93%
2020-11-1841.4243.0441.4142.823.38%0.54%1.68%37,508,5001,597,493,000118%42.592.97%41.912.09%41.670.20%42.11-0.39%-1.11%
2020-11-1741.4741.8540.8541.420.02%0.15%-2.03%17,609,000728,306,00052%41.360.45%41.05-0.45%41.59-0.98%42.28-0.69%-1.25%
2020-11-1641.1541.5840.7441.411.74%0.57%-2.72%21,628,400890,529,00062%41.171.11%41.23-1.28%42.00-0.23%42.57-0.78%-1.25%
2020-11-1341.6441.6840.2240.70-2.86%-0.06%-5.14%25,045,4001,019,947,00067%40.72-2.93%41.77-1.91%42.10-0.29%42.91-1.10%-1.33%
2020-11-1242.6542.7241.7041.90-2.03%-0.13%-3.42%19,480,900817,314,00053%41.96-1.55%42.580.39%42.22-0.38%43.38-1.06%-1.27%
2020-11-1142.2843.2541.6642.770.28%0.36%-2.46%26,692,8001,137,562,00069%42.62-0.59%42.420.57%42.38-0.59%43.85-0.86%-1.21%
2020-11-1042.6843.6142.1142.650.14%-0.51%-3.57%39,531,8001,694,679,000102%42.872.17%42.18-0.02%42.63-0.73%44.23-0.91%-1.11%
2020-11-0941.6942.6841.3142.593.17%1.50%-4.58%50,675,1002,126,254,000134%41.960.47%42.19-1.50%42.94-1.50%44.63-1.49%-0.97%
2020-11-0642.7642.8541.0541.28-3.42%-1.16%-8.89%39,648,6001,655,937,000111%41.77-2.51%42.83-2.24%43.60-2.10%45.31-1.94%-0.78%
2020-11-0543.9944.4342.0042.74-1.59%-0.23%-7.49%43,435,7001,860,702,000127%42.84-2.28%43.81-1.75%44.53-2.17%46.20-1.91%-0.50%
2020-11-0444.5344.8343.2043.43-5.13%-0.93%-7.79%41,716,8001,828,704,000128%43.84-3.47%44.59-2.26%45.52-1.90%47.10-1.76%-0.21%
2020-11-0345.0045.9844.5545.782.46%0.81%-4.51%25,958,5001,178,861,00085%45.411.23%45.62-1.24%46.40-1.02%47.94-0.72%0.07%
2020-11-0246.5046.5743.9344.68-3.04%-0.40%-7.48%38,158,7001,711,816,000125%44.86-4.10%46.19-2.34%46.88-1.59%48.29-1.59%0.20%
2020-10-3048.2148.2145.9046.08-4.00%-1.49%-6.10%29,742,0001,391,242,000102%46.78-0.52%47.30-1.12%47.63-1.56%49.07-0.45%0.51%
2020-10-2948.1548.8745.9648.00-2.16%2.08%-2.63%40,396,1001,899,437,000137%47.02-2.89%47.83-1.10%48.39-1.83%49.30-0.47%0.65%
2020-10-2849.0049.3847.7149.060.06%1.32%-0.95%23,749,6001,149,924,00084%48.42-0.80%48.37-1.58%49.29-1.05%49.530.19%0.79%
2020-10-2747.6149.5947.5049.032.42%0.45%-0.83%19,448,100949,220,00071%48.811.73%49.14-1.03%49.81-0.25%49.440.40%0.80%
2020-10-2648.8349.2946.7147.87-2.31%-0.23%-2.78%25,573,1001,226,945,00092%47.98-4.90%49.65-1.86%49.94-1.14%49.240.42%0.75%
2020-10-2350.0251.6349.0049.00-3.33%-2.87%-0.07%27,639,8001,394,424,000102%50.450.24%50.590.36%50.520.70%49.040.89%0.74%
2020-10-2250.9851.7048.8050.69-2.44%0.72%4.29%30,461,9001,533,150,000117%50.33-1.36%50.41-0.39%50.160.86%48.601.01%0.69%
2020-10-2149.8052.1449.4751.964.15%1.83%7.98%27,440,1001,400,135,000112%51.032.79%50.611.57%49.741.33%48.121.03%0.61%
2020-10-2049.9850.5048.7049.89-0.22%0.50%4.75%18,927,800939,590,00079%49.64-2.30%49.830.86%49.081.01%47.630.60%0.54%
2020-10-1949.4052.1649.1050.000.75%-1.59%5.61%34,080,8001,731,585,000148%50.813.90%49.402.35%48.592.17%47.341.45%0.51%
2020-10-1647.8050.1047.4649.633.31%1.49%6.35%32,260,2001,577,629,000147%48.900.84%48.271.78%47.561.56%46.670.94%0.38%
2020-10-1547.4749.5047.1848.042.19%-0.94%3.90%34,930,1001,694,026,000158%48.503.88%47.422.01%46.831.88%46.240.99%0.34%
2020-10-1446.6047.3746.1947.010.00%0.69%2.68%17,982,900839,553,00086%46.690.97%46.490.93%45.960.35%45.780.30%0.28%