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
2022-12-0936.0036.5235.6536.20-0.44%0.35%1.18%13,159,400474,726,00060%36.08-0.40%36.05-0.59%36.340.45%35.780.57%0.96%
2022-12-0836.0136.5435.8836.360.66%0.39%2.21%14,474,100524,250,00065%36.220.80%36.27-0.41%36.180.06%35.580.49%0.99%
2022-12-0736.3636.6835.3436.12-1.98%0.53%2.03%23,101,200830,054,000106%35.93-2.23%36.410.44%36.150.02%35.400.84%0.98%
2022-12-0636.8837.1736.0036.85-0.67%0.27%4.96%17,148,500630,230,00082%36.750.39%36.250.47%36.150.86%35.111.09%0.97%
2022-12-0535.7137.1535.5237.105.10%1.34%6.83%27,228,900996,839,000129%36.613.56%36.090.70%35.841.39%34.731.59%0.91%
2022-12-0235.5935.8734.9435.30-0.79%-0.14%3.26%20,173,100713,134,00098%35.35-2.09%35.840.34%35.350.79%34.180.56%0.78%
2022-12-0136.3337.1935.3635.58-1.58%-1.46%4.67%26,751,500965,912,000142%36.110.49%35.711.79%35.071.41%33.991.26%0.86%
2022-11-3035.3236.3635.2136.151.03%0.61%7.68%26,335,600946,245,000153%35.931.92%35.092.16%34.592.05%33.571.42%0.83%
2022-11-2933.5636.0033.5635.787.22%1.49%8.09%35,585,8001,254,594,000225%35.266.01%34.343.40%33.892.83%33.101.71%0.79%
2022-11-2833.1033.7032.7533.37-0.74%0.34%2.53%15,474,100514,617,000102%33.26-0.65%33.210.31%32.961.29%32.550.11%0.86%
2022-11-2532.3033.7832.2533.623.45%0.43%3.41%17,966,500601,455,000110%33.482.48%33.111.29%32.540.75%32.510.80%1.22%
2022-11-2432.7733.1832.4132.50-0.73%-0.51%0.77%9,757,800318,741,00059%32.67-1.04%32.691.41%32.300.26%32.250.42%1.30%
2022-11-2332.4733.5832.3132.74-0.06%-0.81%1.95%21,894,900722,680,000137%33.012.01%32.241.12%32.210.91%32.120.69%1.29%
2022-11-2231.4033.3031.0732.764.43%1.24%2.71%20,347,900658,412,000139%32.363.87%31.880.74%31.92-0.37%31.900.57%1.25%
2022-11-2132.0732.0730.8231.37-2.27%0.70%-1.09%17,920,300558,275,000130%31.15-3.54%31.64-1.38%32.04-1.36%31.720.29%1.22%
2022-11-1832.2332.7232.0332.10-0.34%-0.61%1.50%7,626,200246,301,00060%32.300.90%32.09-0.83%32.480.83%31.631.35%1.23%
2022-11-1731.7832.3831.6032.211.42%0.63%3.22%10,475,300335,303,00075%32.01-0.03%32.36-0.69%32.210.58%31.200.93%1.12%
2022-11-1632.3432.5831.7331.76-2.28%-0.80%2.73%10,676,600341,836,00077%32.02-2.04%32.580.95%32.030.47%30.921.06%0.96%
2022-11-1532.5233.3432.1632.500.03%-0.56%6.23%22,333,800729,927,000168%32.68-0.11%32.281.65%31.881.59%30.592.40%0.77%
2022-11-1431.7033.0031.7032.493.54%-0.70%8.75%27,861,600911,645,000224%32.725.39%31.754.06%31.383.59%29.883.69%0.39%
2022-11-1130.8531.6030.2131.384.50%1.07%8.90%17,544,400544,726,000152%31.054.56%30.512.25%30.292.50%28.821.62%-0.15%
2022-11-1029.6430.0629.2930.031.11%1.13%5.91%7,128,600211,672,00063%29.69-0.66%29.84-0.36%29.551.09%28.360.34%-0.48%
2022-11-0930.0030.2129.7029.70-1.49%-0.64%5.10%5,743,400171,675,00049%29.89-0.17%29.951.57%29.241.14%28.260.22%-0.66%
2022-11-0829.9230.2029.6030.150.57%0.70%6.93%7,649,100229,018,00064%29.94-0.12%29.481.59%28.911.54%28.200.28%-0.78%
2022-11-0729.2230.3029.0629.981.77%0.01%6.63%12,627,800378,555,000103%29.983.28%29.022.25%28.472.41%28.120.39%-0.87%
2022-11-0427.6529.8527.6529.465.93%1.50%5.18%21,216,100615,792,000160%29.034.75%28.382.77%27.801.70%28.010.26%-1.02%
2022-11-0327.6027.9927.3227.810.36%0.36%-0.45%9,243,100256,115,00074%27.710.08%27.621.49%27.33-0.28%27.94-0.70%-1.09%
2022-11-0228.0028.0027.4827.71-1.21%0.08%-1.50%10,566,700292,561,00082%27.690.59%27.210.16%27.41-0.44%28.13-0.76%-1.07%
2022-11-0126.7928.0826.6428.055.45%1.90%-1.05%16,635,800457,917,000124%27.533.58%27.17-0.41%27.53-0.65%28.35-1.42%-1.05%
2022-10-3127.1027.1026.3026.600.00%0.09%-7.49%15,982,300424,729,000112%26.58-3.29%27.28-2.56%27.71-1.93%28.76-1.76%-0.94%