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
2021-12-0329.1629.3528.9829.290.48%0.43%0.24%6,119,700178,481,00089%29.17-0.07%29.190.19%29.080.11%29.22-0.09%0.04%
2021-12-0229.2529.5529.0329.15-0.61%-0.12%-0.34%7,791,100227,384,000109%29.19-0.15%29.140.45%29.05-0.05%29.250.00%0.07%
2021-12-0129.1029.4029.0229.33-0.74%0.34%0.28%6,844,200200,054,00099%29.230.80%29.010.25%29.06-0.17%29.25-0.02%0.07%
2021-11-3028.8629.5528.7229.552.53%1.90%1.01%7,070,000205,015,000101%29.000.84%28.94-0.29%29.11-0.49%29.26-0.15%0.07%
2021-11-2928.7028.9828.6028.82-0.38%0.22%-1.63%5,869,200168,789,00079%28.76-0.87%29.02-0.78%29.25-0.38%29.30-0.12%0.08%
2021-11-2629.2529.3628.9028.93-1.60%-0.27%-1.37%8,143,900236,247,000111%29.01-1.19%29.25-0.79%29.36-0.31%29.33-0.05%0.06%
2021-11-2529.4729.4929.2229.40-0.54%0.15%0.18%4,768,300139,984,00067%29.36-0.27%29.48-0.06%29.450.11%29.350.16%-0.05%
2021-11-2429.8029.8029.1429.560.31%0.42%0.89%7,492,100220,539,00094%29.44-0.50%29.500.07%29.420.10%29.300.34%-0.16%
2021-11-2329.4729.9229.3529.470.00%-0.39%0.92%8,868,900262,384,000111%29.590.49%29.480.47%29.390.17%29.200.24%-0.29%
2021-11-2229.5029.6129.3229.47-0.14%0.10%1.16%5,033,900148,205,00065%29.440.16%29.340.13%29.340.13%29.130.13%-0.41%
2021-11-1929.0129.6928.9629.511.41%0.39%1.43%8,816,500259,148,000107%29.390.74%29.300.00%29.300.22%29.100.17%-0.51%
2021-11-1829.1529.3529.0329.10-0.61%-0.26%0.19%5,842,000170,450,00071%29.18-0.40%29.300.00%29.240.14%29.050.04%-0.63%
2021-11-1729.1229.5029.1229.28-0.27%-0.05%0.85%7,389,400216,472,00084%29.30-0.29%29.300.22%29.200.53%29.03-0.02%-0.75%
2021-11-1629.3829.5829.1229.360.51%-0.07%1.10%9,967,200292,834,000115%29.380.69%29.240.46%29.050.36%29.04-0.13%-0.77%
2021-11-1529.2929.4528.9729.210.27%0.11%0.45%6,073,500177,215,00065%29.180.39%29.100.69%28.940.09%29.08-0.27%-0.81%
2021-11-1229.2629.3228.9129.13-0.44%0.22%-0.10%6,173,400179,439,00061%29.07-0.07%28.900.13%28.920.06%29.16-1.09%-0.80%
2021-11-1128.4529.3028.4129.262.49%0.59%-0.75%13,760,000400,237,000103%29.092.11%28.870.30%28.900.09%29.48-0.95%-0.79%
2021-11-1028.8528.8528.3028.55-1.14%0.22%-4.08%8,530,400243,000,00062%28.49-1.43%28.78-0.53%28.87-0.56%29.76-0.97%-0.68%
2021-11-0929.0929.2528.7028.88-0.35%-0.07%-3.91%6,634,400191,728,00047%28.90-0.24%28.94-0.15%29.04-0.53%30.06-0.95%-0.57%
2021-11-0828.7529.2028.5028.980.49%0.04%-4.49%9,401,500272,343,00063%28.970.14%28.98-0.39%29.19-0.56%30.34-0.96%-0.46%
2021-11-0528.8829.2028.7528.84-0.65%-0.30%-5.86%8,423,600243,675,00054%28.93-0.34%29.09-0.76%29.35-1.51%30.64-1.00%-0.37%
2021-11-0429.3429.4928.9029.03-1.12%0.01%-6.19%11,437,000331,976,00068%29.03-1.22%29.31-0.83%29.80-1.39%30.94-1.18%-0.21%
2021-11-0329.3229.6029.1929.360.14%-0.08%-6.24%7,260,700213,341,00038%29.38-0.38%29.56-1.41%30.22-1.04%31.31-0.23%-0.01%
2021-11-0229.7730.2529.0029.32-1.58%-0.59%-6.59%15,426,300454,991,00080%29.49-0.81%29.98-1.68%30.54-1.52%31.39-0.48%0.04%
2021-11-0129.4930.2329.2229.79-0.03%0.18%-5.54%12,748,800379,088,00067%29.74-1.74%30.49-1.50%31.01-1.28%31.54-0.21%0.11%
2021-10-2931.4631.6729.6829.80-6.58%-1.53%-5.71%37,802,6001,143,997,000199%30.26-5.13%30.96-3.73%31.41-2.77%31.60-0.94%0.16%
2021-10-2831.8832.3931.4831.90-0.72%0.00%-0.01%13,098,800417,838,00084%31.90-0.73%32.16-0.55%32.31-0.15%31.900.10%0.28%
2021-10-2732.0132.5631.6032.13-0.53%-0.02%0.82%11,878,300381,711,00078%32.14-0.87%32.34-0.42%32.360.33%31.870.16%0.31%
2021-10-2632.7033.1032.0632.30-1.31%-0.36%1.52%13,926,100451,455,00090%32.420.00%32.470.27%32.250.57%31.820.11%0.34%
2021-10-2532.5832.7931.9932.730.00%0.96%2.98%14,531,800471,095,00092%32.42-0.44%32.380.66%32.070.86%31.78-0.05%0.37%