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
2019-04-1931.0031.6530.6331.384.29%0.81%5.11%31,186,300970,761,000176%31.134.40%30.552.33%30.191.64%29.860.89%0.56%
2019-04-1829.7230.1729.4030.090.84%0.92%1.68%10,982,700327,476,00062%29.82-0.66%29.850.19%29.700.42%29.590.39%0.49%
2019-04-1730.0030.5129.6029.84-0.86%-0.58%1.23%18,991,900570,035,000104%30.020.98%29.800.79%29.570.78%29.480.36%0.43%
2019-04-1628.9130.2028.8630.103.94%1.26%2.49%21,295,000632,978,000117%29.720.12%29.560.87%29.350.28%29.370.31%0.36%
2019-04-1529.2030.1028.9228.961.29%-2.46%-1.09%24,897,200739,180,000132%29.693.55%29.311.69%29.26-0.43%29.280.95%0.32%
2019-04-1228.7329.1028.4028.59-0.21%-0.28%-1.42%7,455,900213,771,00038%28.67-0.71%28.82-0.97%29.39-0.36%29.000.69%0.16%
2019-04-1128.9929.4828.5028.65-1.44%-0.78%-0.53%11,054,500319,203,00055%28.880.06%29.10-1.62%29.500.34%28.800.28%0.02%
2019-04-1029.0029.4828.5029.07-0.99%0.74%1.21%12,981,400374,601,00065%28.86-2.19%29.58-0.45%29.400.03%28.720.39%-0.04%
2019-04-0929.8230.1229.0029.36-2.52%-0.49%2.62%14,184,900418,512,00073%29.50-1.41%29.720.84%29.390.35%28.610.56%-0.13%
2019-04-0829.4230.4929.3130.122.62%0.65%5.87%30,716,600919,199,000153%29.931.18%29.471.30%29.291.88%28.450.73%-0.21%
2019-04-0429.2830.0529.0229.351.56%-0.76%3.91%24,096,900712,701,000130%29.583.33%29.090.74%28.751.92%28.250.19%-0.26%
2019-04-0328.5528.9528.2828.900.00%0.96%2.51%19,459,000556,998,000106%28.62-1.11%28.881.33%28.200.66%28.19-0.18%-0.33%
2019-04-0228.9229.3228.5428.900.28%-0.16%2.33%17,791,000514,977,000100%28.95-0.23%28.502.15%28.021.05%28.24-0.38%-0.37%
2019-04-0128.4929.6028.4928.821.77%-0.67%1.66%27,800,200806,556,000155%29.014.95%27.902.71%27.731.40%28.35-0.01%-0.35%
2019-03-2926.5528.3326.4428.327.35%2.45%-0.11%25,958,900717,614,000143%27.644.55%27.171.05%27.34-0.59%28.35-0.66%-0.48%
2019-03-2826.7226.7526.1526.38-2.26%-0.23%-7.57%16,663,900440,624,00091%26.44-2.50%26.88-2.22%27.51-2.39%28.54-0.78%-0.42%
2019-03-2727.2127.3926.8726.990.33%-0.48%-6.16%9,086,600246,422,00050%27.12-0.49%27.49-1.50%28.18-1.13%28.76-0.25%-0.34%
2019-03-2627.6027.6526.8026.90-1.54%-1.29%-6.71%14,109,000384,498,00075%27.25-1.86%27.91-2.36%28.50-1.73%28.83-0.48%-0.32%
2019-03-2528.3528.3527.2627.32-5.43%-1.61%-5.71%24,800,000688,638,000130%27.77-3.87%28.59-2.36%29.00-1.43%28.97-0.29%-0.26%
2019-03-2229.4029.4028.5128.89-1.73%0.02%-0.58%13,260,900383,047,00072%28.89-2.23%29.28-1.19%29.42-0.03%29.060.25%-0.18%
2019-03-2129.4029.9429.0429.40-0.07%-0.49%1.43%17,120,700505,807,00085%29.540.77%29.630.39%29.430.54%28.99-0.53%-0.11%
2019-03-2029.2829.8828.8629.42-0.51%0.35%0.97%15,586,200456,955,00072%29.32-2.17%29.510.30%29.270.45%29.14-0.54%0.05%
2019-03-1929.7230.3729.4029.57-0.10%-1.33%0.94%18,555,100556,058,00083%29.972.43%29.431.37%29.140.67%29.30-0.24%0.25%
2019-03-1828.8529.9628.3929.602.96%1.18%0.80%20,910,600611,754,00089%29.260.63%29.030.77%28.950.72%29.36-1.32%0.44%
2019-03-1528.3929.5828.3928.751.30%-1.11%-3.38%18,439,200536,109,00068%29.071.32%28.810.09%28.740.38%29.76-0.06%0.87%
2019-03-1428.7529.0728.1628.38-1.25%-1.09%-4.68%16,802,500482,129,00058%28.690.21%28.780.46%28.63-1.43%29.770.00%1.03%
2019-03-1328.6829.1528.1228.740.49%0.37%-3.47%17,984,900514,990,00063%28.64-1.25%28.650.13%29.04-1.23%29.77-0.01%1.11%
2019-03-1228.8829.5028.3028.60-0.69%-1.37%-3.95%19,009,300551,191,00063%29.002.11%28.61-1.80%29.40-0.80%29.780.14%1.35%
2019-03-1128.0829.0027.7428.802.27%1.42%-3.14%25,054,500711,491,00075%28.40-0.55%29.14-2.14%29.64-2.36%29.740.52%1.68%
2019-03-0828.6629.3827.8928.160.00%-1.38%-4.80%33,792,100964,943,00094%28.56-6.25%29.77-2.30%30.36-0.70%29.580.91%2.12%