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:
润和软件( 300339.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2113.4414.0813.4114.004.48%1.31%-2.66%27,535,100380,502,00077%13.823.90%13.661.23%13.560.86%14.380.08%1.43%
2019-03-2013.5513.5513.0513.40-1.54%0.75%-6.75%14,838,600197,360,00038%13.30-2.83%13.49-0.06%13.44-2.45%14.370.34%1.71%
2019-03-1913.4014.0813.3213.610.37%-0.56%-4.96%24,600,400336,706,00062%13.692.42%13.500.92%13.78-3.98%14.320.19%1.86%
2019-03-1813.4213.5813.1213.560.37%1.47%-5.14%16,353,400218,547,00040%13.36-0.05%13.38-3.65%14.35-0.93%14.290.58%2.09%
2019-03-1513.6013.6913.0313.510.07%1.05%-4.94%19,479,300260,444,00045%13.37-0.11%13.88-5.15%14.48-1.74%14.210.83%2.46%
2019-03-1413.7513.7513.0113.50-2.67%0.86%-4.22%25,653,600343,372,00058%13.39-7.33%14.64-1.24%14.740.02%14.100.32%2.60%
2019-03-1315.2015.2813.8713.87-9.99%-3.97%-1.28%40,451,600584,251,000103%14.44-5.93%14.82-1.27%14.740.94%14.051.33%2.70%
2019-03-1214.6215.9714.5515.414.12%0.37%11.14%55,699,500855,160,000158%15.355.60%15.012.84%14.602.41%13.873.20%2.84%
2019-03-1115.0015.2613.8014.803.64%1.80%10.16%51,506,400748,865,000151%14.54-3.67%14.601.91%14.262.08%13.442.79%2.95%
2019-03-0814.6816.0014.1114.28-3.19%-5.39%9.26%64,567,300974,492,000215%15.098.28%14.325.50%13.965.60%13.074.64%3.07%
2019-03-0713.4514.7513.1814.759.99%5.82%18.09%44,502,600620,335,000168%13.944.92%13.582.48%13.222.94%12.492.87%2.72%
2019-03-0613.7113.8812.8513.41-0.74%0.93%10.43%31,600,200419,856,000132%13.29-0.09%13.252.81%12.852.21%12.141.88%2.54%
2019-03-0513.1513.6213.0113.510.00%1.59%13.35%25,113,900333,964,000118%13.300.81%12.892.55%12.572.59%11.922.48%2.44%
2019-03-0412.6613.6012.4913.519.30%2.42%16.16%43,601,400575,139,000217%13.198.77%12.575.29%12.254.67%11.634.22%2.40%
2019-03-0111.7812.5311.5312.364.75%1.91%10.75%31,183,600378,190,000171%12.133.96%11.941.46%11.712.61%11.162.26%2.11%
2019-02-2811.8211.9011.4611.800.34%1.15%8.13%15,039,000175,440,00092%11.67-1.62%11.761.69%11.411.48%10.911.30%1.94%
2019-02-2711.5712.2111.5611.761.38%-0.83%9.16%25,441,200301,679,000167%11.861.03%11.573.18%11.242.43%10.772.78%1.84%
2019-02-2611.6012.2611.2311.603.39%-1.17%10.67%35,370,700415,143,000257%11.745.57%11.215.57%10.975.33%10.484.30%1.65%
2019-02-2511.2211.2210.7811.2210.00%0.92%11.64%29,968,300333,189,000264%11.1210.98%10.626.56%10.424.98%10.053.99%1.26%
2019-02-229.7610.219.7110.204.19%1.82%5.55%13,254,500132,777,000132%10.020.72%9.970.09%9.930.86%9.661.14%0.86%
2019-02-219.9010.119.729.79-1.61%-1.57%2.46%10,262,100102,068,000110%9.950.45%9.960.72%9.840.87%9.561.04%0.72%
2019-02-2010.0310.089.799.95-1.00%0.49%5.21%7,548,00074,730,00086%9.90-0.89%9.890.89%9.761.06%9.460.93%0.58%
2019-02-199.8410.269.7510.052.13%0.60%7.26%16,056,100160,399,000191%9.992.45%9.802.21%9.652.01%9.372.07%0.42%
2019-02-189.529.949.479.843.91%0.91%7.19%13,291,800129,610,000173%9.752.85%9.591.86%9.461.76%9.181.28%0.17%
2019-02-159.399.609.339.470.53%-0.12%4.48%7,647,20072,501,000106%9.480.67%9.410.99%9.301.27%9.060.54%0.04%
2019-02-149.389.519.339.42-0.11%0.02%4.49%8,069,50075,998,000111%9.420.58%9.321.16%9.181.41%9.020.29%-0.04%
2019-02-139.179.569.119.433.06%0.70%4.91%12,177,800114,039,000153%9.362.48%9.212.45%9.052.14%8.990.94%-0.09%
2019-02-129.139.199.079.150.11%0.14%2.75%7,291,50066,619,00091%9.140.94%8.991.87%8.861.16%8.910.41%-0.28%
2019-02-118.909.168.859.143.51%0.97%3.06%7,990,80072,329,00094%9.053.35%8.832.00%8.760.22%8.87-0.06%-0.43%
2019-02-018.608.868.588.830.00%0.81%-0.50%6,491,60056,857,00073%8.762.36%8.660.21%8.74-0.69%8.87-0.20%-0.50%