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:
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
2019-10-1531.8031.8030.1530.46-4.75%-0.91%-3.57%26,300,700808,490,000130%30.74-3.46%31.38-1.21%31.43-0.53%31.59-1.12%-0.71%
2019-10-1431.9732.1631.4731.981.40%0.43%0.10%18,442,900587,260,00092%31.840.39%31.760.48%31.600.35%31.95-0.58%-0.65%
2019-10-1132.3032.6131.1131.54-1.74%-0.56%-1.84%23,828,400755,790,000102%31.72-0.05%31.610.50%31.490.23%32.13-0.86%-0.70%
2019-10-1031.5632.2031.1632.102.33%1.15%-0.96%19,631,800623,010,00085%31.741.46%31.450.61%31.42-0.11%32.41-0.76%-0.62%
2019-10-0930.9231.7630.5031.371.46%0.29%-3.95%15,624,500488,740,00065%31.280.10%31.26-0.22%31.45-0.99%32.66-0.53%-0.54%
2019-10-0831.0331.6830.8030.920.10%-1.05%-5.83%14,651,600457,850,00060%31.250.01%31.33-0.70%31.77-1.50%32.83-0.61%-0.49%
2019-09-3031.4931.7930.7830.89-1.31%-1.14%-6.49%15,033,900469,746,00059%31.25-0.69%31.55-1.44%32.25-0.89%33.03-0.76%-0.39%
2019-09-2731.7531.8931.1031.30-1.26%-0.52%-5.97%18,196,200572,512,00068%31.46-1.09%32.01-1.98%32.54-1.38%33.29-0.60%-0.26%
2019-09-2632.9932.9931.0631.70-2.82%-0.34%-5.34%23,758,500755,745,00091%31.81-2.74%32.66-0.80%33.00-1.21%33.49-0.71%-0.17%
2019-09-2533.2233.6032.0632.62-2.01%-0.26%-3.29%21,114,500690,573,00084%32.71-1.90%32.92-1.29%33.40-0.45%33.73-0.56%-0.06%
2019-09-2432.9233.9732.5533.291.15%-0.15%-1.86%27,847,200928,432,000112%33.341.74%33.35-0.67%33.55-0.31%33.92-0.56%0.07%
2019-09-2334.5334.5331.9532.91-5.02%0.42%-3.52%49,047,5001,607,328,000193%32.77-5.73%33.57-2.03%33.65-1.66%34.11-1.00%0.22%
2019-09-2034.8235.2234.4234.65-0.43%-0.33%0.57%20,142,400700,202,00091%34.761.63%34.270.86%34.220.18%34.45-0.15%0.39%
2019-09-1934.0134.8033.5034.802.11%1.74%0.86%24,332,100832,252,000101%34.201.29%33.97-0.27%34.16-0.13%34.500.07%0.53%
2019-09-1834.1134.1533.3534.080.21%0.92%-1.16%17,020,500574,781,00071%33.77-0.34%34.07-0.53%34.20-0.58%34.480.03%0.60%
2019-09-1734.1634.4233.3034.01-0.18%0.37%-1.34%23,657,800801,640,00097%33.89-1.54%34.25-0.61%34.40-0.77%34.470.30%0.66%
2019-09-1634.6335.1433.8734.07-1.47%-1.01%-0.86%26,777,600921,590,000109%34.42-0.45%34.46-0.47%34.67-0.05%34.370.62%0.69%
2019-09-1234.8134.8834.1434.580.09%0.03%1.25%13,057,900451,409,00052%34.570.35%34.62-0.47%34.69-0.25%34.150.26%0.70%
2019-09-1134.9035.2334.0134.55-0.55%0.29%1.42%18,333,800631,573,00070%34.45-0.97%34.790.07%34.770.27%34.070.34%0.81%
2019-09-1035.1035.4834.3734.74-2.42%-0.13%2.32%23,624,800821,799,00089%34.79-0.63%34.76-0.21%34.680.46%33.950.77%0.89%
2019-09-0934.5035.6334.0035.603.82%1.69%5.66%27,950,400978,450,000102%35.011.46%34.840.85%34.521.18%33.690.91%0.93%
2019-09-0635.1835.6633.7034.29-2.53%-0.61%2.70%28,280,400975,735,000106%34.50-1.34%34.540.55%34.121.17%33.390.76%0.92%
2019-09-0534.4036.3333.9635.184.02%0.60%6.17%35,173,4001,230,016,000140%34.973.26%34.352.42%33.731.20%33.141.28%0.93%
2019-09-0433.9034.4733.3633.82-0.79%-0.14%3.37%20,535,500695,454,00085%33.870.21%33.541.12%33.330.33%32.720.71%0.88%
2019-09-0333.8034.1933.3134.090.41%0.87%4.94%20,828,900703,921,00086%33.801.98%33.170.26%33.220.77%32.490.66%0.89%
2019-09-0232.0634.1332.0633.955.86%2.45%5.20%29,366,000973,174,000115%33.141.00%33.09-0.05%32.960.83%32.270.62%1.00%
2019-08-3033.5034.4831.7932.07-3.14%-2.26%-0.01%33,474,9001,098,318,000124%32.81-1.78%33.100.43%32.690.67%32.070.70%1.13%
2019-08-2932.8733.8832.7633.110.64%-0.88%3.96%23,864,700797,171,00089%33.400.64%32.961.61%32.471.24%31.851.33%1.21%
2019-08-2832.6933.6232.6332.90-0.30%-0.88%4.67%27,314,600906,646,00096%33.192.14%32.441.69%32.081.39%31.431.16%1.19%
2019-08-2731.6533.1731.1033.000.00%1.54%6.20%36,680,0001,192,009,000130%32.503.96%31.901.97%31.640.98%31.071.16%1.09%