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
2019-10-1829.6430.0529.2429.35-0.78%-1.13%1.63%14,513,800430,830,000141%29.680.01%29.620.65%29.370.73%28.880.61%0.06%
2019-10-1729.3929.8929.3329.581.09%-0.34%3.05%11,870,700352,320,000127%29.680.57%29.430.82%29.160.88%28.700.56%-0.07%
2019-10-1629.2029.8229.0629.260.72%-0.85%2.51%15,591,300460,110,000174%29.511.51%29.191.20%28.911.20%28.540.72%-0.15%
2019-10-1529.1529.1828.9329.050.10%-0.07%2.50%11,980,700348,290,000145%29.070.35%28.851.03%28.560.93%28.340.28%-0.25%
2019-10-1428.6329.1428.5829.022.15%0.17%2.69%16,393,400474,940,000205%28.972.45%28.552.10%28.301.50%28.260.49%-0.31%
2019-10-1128.2028.5027.9028.411.72%0.46%1.02%8,471,200239,560,000116%28.281.37%27.960.83%27.880.33%28.12-0.33%-0.39%
2019-10-1027.7428.0527.6027.930.68%0.11%-1.02%7,041,100196,430,00093%27.901.15%27.730.11%27.79-0.34%28.22-0.26%-0.40%
2019-10-0927.4927.8127.2827.740.29%0.58%-1.95%5,771,500159,180,00076%27.58-0.40%27.71-0.40%27.89-0.48%28.29-0.32%-0.37%
2019-10-0827.4927.9127.4827.660.66%-0.12%-2.54%6,301,900174,510,00082%27.69-0.44%27.82-0.77%28.02-0.69%28.38-0.45%-0.34%
2019-09-3027.8628.1127.4627.48-2.07%-1.20%-3.61%7,342,600204,223,00091%27.81-0.52%28.03-0.58%28.22-0.46%28.51-0.69%-0.29%
2019-09-2728.0228.1427.8528.06-0.18%0.37%-2.26%5,675,100158,661,00064%27.96-1.19%28.19-0.70%28.35-0.68%28.71-0.66%-0.21%
2019-09-2628.3228.5628.0128.11-0.14%-0.65%-2.73%7,705,000217,998,00078%28.290.09%28.39-0.21%28.54-0.26%28.90-0.31%-0.13%
2019-09-2528.5028.6328.0628.15-1.23%-0.42%-2.89%7,638,500215,935,00074%28.27-1.06%28.45-0.82%28.61-0.29%28.99-0.24%-0.09%
2019-09-2428.6328.7728.4028.50-0.45%-0.26%-1.92%9,576,000273,619,00088%28.570.30%28.69-0.18%28.70-0.30%29.06-0.34%-0.08%
2019-09-2328.8028.8728.3528.63-1.17%0.50%-1.81%7,389,600210,504,00062%28.49-1.60%28.74-0.28%28.79-0.73%29.16-0.29%-0.02%
2019-09-2028.8229.0728.8128.970.56%0.07%-0.93%9,901,800286,652,00077%28.950.83%28.820.04%29.00-0.62%29.24-0.43%0.01%
2019-09-1928.8628.8828.4528.810.45%0.35%-1.90%6,653,700191,028,00044%28.71-0.07%28.81-0.91%29.18-0.25%29.370.00%0.11%
2019-09-1828.8828.9328.5628.68-0.10%-0.17%-2.34%5,920,800170,102,00037%28.73-0.65%29.07-0.83%29.25-0.07%29.370.03%0.11%
2019-09-1729.2829.3128.6328.71-2.05%-0.72%-2.21%10,440,500301,930,00064%28.92-1.37%29.32-0.30%29.27-0.29%29.360.02%0.10%
2019-09-1629.7529.7529.1529.31-1.64%-0.04%-0.14%14,594,900427,950,00090%29.32-0.79%29.400.22%29.36-0.11%29.350.09%0.11%
2019-09-1229.4029.8529.2929.801.78%0.83%1.61%16,723,300494,261,000107%29.560.94%29.340.16%29.39-0.32%29.330.22%0.12%
2019-09-1129.3029.3829.1629.280.48%0.00%0.05%11,040,700323,280,00074%29.280.53%29.29-0.22%29.480.14%29.260.04%0.14%
2019-09-1029.4729.4928.9729.14-1.12%0.05%-0.38%13,793,500401,747,00092%29.13-0.99%29.36-0.77%29.440.05%29.25-0.08%0.16%
2019-09-0929.8229.9029.1829.47-0.44%0.18%0.67%19,519,800574,185,000130%29.42-0.19%29.590.24%29.420.25%29.280.20%0.24%
2019-09-0629.7929.8029.2629.600.00%0.44%1.31%17,901,500527,567,000125%29.47-0.99%29.510.35%29.350.29%29.220.01%0.24%
2019-09-0529.4130.0429.2929.601.16%-0.56%1.32%30,102,300896,023,000214%29.772.43%29.411.55%29.261.25%29.210.54%0.30%
2019-09-0428.8629.2628.7729.261.39%0.68%0.70%15,002,700435,991,000125%29.060.63%28.960.25%28.900.01%29.060.03%0.27%
2019-09-0328.9529.0828.7128.86-0.24%-0.07%-0.65%10,223,100295,231,00091%28.88-0.14%28.890.19%28.90-0.47%29.05-0.02%0.28%
2019-09-0229.0529.1528.6528.930.28%0.04%-0.43%13,019,300376,488,000117%28.920.20%28.83-0.23%29.040.06%29.050.09%0.32%
2019-08-3028.8929.1228.6428.850.00%-0.04%-0.62%8,892,500256,650,00078%28.860.65%28.90-0.77%29.02-0.46%29.030.21%0.32%