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:
用友网络( 600588.SH 上证)
板块 :计算机软件   上证180   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-26966.1700.390%
2019-06-26743.2100.390%
2019-06-26571.7000.385%1
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
2019-05-1723.3523.7622.7422.80-1.55%-2.07%-1.49%21,527,800501,180,00086%23.28-0.22%23.44-0.82%23.70-0.31%23.14-0.48%-0.99%
2019-05-1623.7823.9623.0823.16-2.61%-0.74%-0.41%19,323,300450,844,00076%23.33-1.57%23.63-1.39%23.770.38%23.26-1.60%-0.95%
2019-05-1523.8423.9923.4823.780.76%0.32%0.62%19,979,000473,568,00070%23.70-0.67%23.960.28%23.681.64%23.63-1.50%-0.80%
2019-05-1423.7624.3823.5323.60-2.56%-1.10%-1.64%18,407,300439,257,00059%23.86-1.75%23.901.11%23.301.02%23.99-1.21%-0.60%
2019-05-1323.9024.7523.5524.220.83%-0.28%-0.28%21,709,500527,254,00065%24.292.53%23.632.92%23.061.27%24.29-0.77%-0.42%
2019-05-1023.1924.3122.3324.025.03%1.41%-1.86%37,639,200891,572,000102%23.693.59%22.962.51%22.77-0.16%24.48-0.42%-0.34%
2019-05-0922.8923.1822.5622.870.70%0.01%-6.96%21,224,200485,337,00059%22.872.69%22.400.12%22.81-3.34%24.58-0.58%-0.34%
2019-05-0821.0322.9920.8022.714.65%1.98%-8.14%36,316,800808,714,00097%22.270.69%22.37-2.92%23.60-3.82%24.72-1.21%-0.36%
2019-05-0722.0022.6621.6321.700.18%-1.88%-13.29%18,094,300400,154,00050%22.12-1.33%23.05-5.05%24.54-2.34%25.03-0.71%-0.34%
除权分界线,2019年05月07日,10股送3.000股, 10股派2.500元(以下数据已经复权)
2019-05-0622.8823.4221.6621.66-10.09%-3.35%-14.06%28,332,600832,609,000106%22.41-7.83%24.27-4.86%25.13-2.28%25.21-1.40%-0.33%
2019-04-3024.0524.8423.7324.09-1.36%-0.92%-5.76%17,442,100555,727,00073%24.32-3.36%25.51-1.51%25.71-0.28%25.56-0.04%-0.30%
2019-04-2926.5026.8124.2124.42-6.75%-2.94%-4.50%39,912,9001,315,582,000167%25.16-3.34%25.90-0.60%25.79-0.14%25.57-0.18%-0.41%
2019-04-2625.8826.3325.5726.192.50%0.61%2.23%33,383,2001,138,065,000158%26.03-0.08%26.060.93%25.820.78%25.620.59%-0.38%
2019-04-2525.9526.4925.4925.55-1.86%-1.91%0.32%32,560,1001,110,878,000167%26.052.00%25.821.64%25.621.10%25.470.54%-0.46%
2019-04-2424.6526.1524.5026.045.88%1.94%2.77%35,829,1001,198,672,000194%25.543.74%25.401.52%25.340.50%25.340.08%-0.51%
2019-04-2324.5824.9924.3924.59-0.09%-0.12%-2.86%10,917,600352,187,00063%24.62-1.10%25.02-0.47%25.220.12%25.32-0.43%-0.55%
2019-04-2225.0425.4024.4924.62-0.93%-1.12%-3.19%17,702,800577,349,00099%24.90-0.12%25.14-0.97%25.19-0.50%25.43-0.83%-0.54%
2019-04-1924.7725.3924.6224.85-0.06%-0.31%-3.09%11,614,600379,234,00060%24.92-0.52%25.390.60%25.310.08%25.64-0.97%-0.46%
2019-04-1825.3525.5024.8024.86-1.82%-0.77%-3.97%11,067,200363,251,00054%25.06-1.65%25.24-0.50%25.29-0.15%25.89-0.68%-0.35%
2019-04-1725.6225.8525.2525.32-0.93%-0.60%-2.85%16,679,400556,578,00078%25.482.88%25.360.63%25.33-0.21%26.07-1.10%-0.24%
2019-04-1624.8125.5723.9925.562.50%3.23%-3.02%26,444,100857,909,000110%24.76-2.70%25.20-0.80%25.38-1.01%26.36-1.13%-0.08%
2019-04-1525.4126.0124.8224.940.25%-2.02%-6.45%19,926,300664,272,00081%25.452.29%25.41-0.36%25.64-1.03%26.660.11%0.07%
2019-04-1225.1825.3624.6024.88-0.58%-0.02%-6.58%17,398,600567,117,00068%24.88-1.52%25.50-1.27%25.91-1.84%26.63-0.20%0.06%
2019-04-1125.6525.9524.9025.02-2.72%-0.96%-6.21%19,321,100639,460,00077%25.27-1.89%25.83-1.66%26.40-1.27%26.680.03%0.12%
2019-04-1025.5826.2425.2225.72-0.36%-0.11%-3.56%18,124,600611,293,00071%25.75-0.68%26.26-1.89%26.74-1.51%26.67-0.31%0.02%
2019-04-0925.6526.3925.6225.82-0.86%-0.44%-3.52%16,866,000572,698,00065%25.93-1.53%26.77-1.10%27.15-0.60%26.76-0.28%-0.06%
2019-04-0827.5827.6225.6526.04-4.70%-1.12%-2.96%31,250,0001,077,521,000117%26.33-3.88%27.06-2.03%27.310.53%26.83-0.10%-0.10%
2019-04-0427.5027.8926.9927.320.20%-0.26%1.73%22,631,900811,634,00092%27.391.04%27.630.39%27.170.93%26.860.21%-0.23%
2019-04-0326.8227.5726.7527.270.54%0.58%1.74%21,201,200752,505,00083%27.11-2.01%27.521.79%26.921.11%26.800.34%-0.27%
2019-04-0227.5628.3326.9627.120.00%-1.97%1.55%32,812,4001,188,390,000131%27.671.98%27.042.37%26.620.94%26.710.49%-0.27%