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:
浪潮软件( 600756.SH 上证)
板块 :计算机软件   火炬计划   
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
2019-03-2527.7229.6027.7228.591.42%-0.64%1.53%46,437,7001,336,248,00089%28.782.35%28.541.52%28.221.93%28.16-0.62%1.07%
2019-03-2227.9028.6027.5328.190.46%0.27%-0.51%32,682,000918,848,00055%28.12-1.69%28.120.18%27.681.42%28.33-0.61%2.25%
2019-03-2127.8029.3727.2828.062.30%-1.88%-1.57%54,083,1001,546,676,00087%28.604.46%28.063.14%27.301.86%28.510.04%3.55%
2019-03-2027.8028.2026.6727.43-2.38%0.19%-3.74%35,505,400972,074,00060%27.38-2.17%27.211.61%26.80-2.38%28.50-0.21%3.71%
2019-03-1926.4929.4826.3028.104.34%0.41%-1.59%56,951,7001,593,756,000104%27.987.61%26.782.43%27.45-2.36%28.560.97%3.82%
2019-03-1825.4627.0024.8126.936.44%3.56%-4.78%41,634,7001,082,705,00075%26.010.33%26.14-5.39%28.11-2.12%28.281.50%3.98%
2019-03-1526.7026.9825.1125.30-4.53%-2.39%-9.21%42,753,3001,108,137,00078%25.92-1.99%27.63-4.54%28.72-1.73%27.870.06%4.06%
2019-03-1426.6027.1525.8126.50-6.39%0.21%-4.84%49,883,2001,319,134,00099%26.44-10.34%28.95-2.12%29.23-1.33%27.850.38%4.10%
2019-03-1331.2031.2028.3128.31-10.01%-4.02%2.04%71,042,4002,095,413,000172%29.50-1.11%29.57-0.36%29.620.02%27.743.03%4.13%
2019-03-1228.1531.4628.1531.4610.00%5.48%16.83%97,392,5002,904,817,000275%29.831.47%29.680.40%29.623.81%26.936.15%3.95%
2019-03-1133.5033.8827.8028.60-7.41%-2.70%12.74%106,814,6003,139,706,000382%29.39-1.85%29.56-0.34%28.5311.45%25.3711.23%3.47%
2019-03-0828.9030.8928.7130.8910.01%3.15%35.45%62,093,5001,859,571,000321%29.956.65%29.6625.94%25.6017.68%22.8112.38%2.54%
2019-03-0728.0828.0828.0828.089.99%0.00%38.37%4,096,400115,025,00026%28.089.99%23.568.18%21.752.96%20.291.63%1.42%
2019-03-0625.5325.5325.5325.5310.00%0.00%27.85%2,700,30068,937,00015%25.5312.24%21.782.20%21.131.99%19.970.83%1.41%
2019-03-0522.1023.2122.0023.2110.00%2.04%17.20%29,452,100669,886,000139%22.759.17%21.315.43%20.714.10%19.802.65%1.39%
2019-03-0421.1021.1020.1721.1010.01%1.27%9.38%41,146,800857,276,000178%20.849.20%20.214.43%19.902.61%19.292.20%1.32%
2019-03-0119.3019.3418.8819.180.10%0.52%1.62%10,328,400197,071,00045%19.08-0.40%19.35-0.51%19.390.70%18.880.53%1.19%
2019-02-2819.3119.4918.9019.16-1.19%0.02%2.05%13,392,900256,563,00057%19.16-2.16%19.45-0.06%19.260.71%18.780.61%1.21%
2019-02-2719.2020.1019.0619.390.99%-0.97%3.91%23,888,600467,722,000104%19.580.50%19.461.45%19.120.97%18.661.25%1.23%
2019-02-2619.6819.8519.1019.20-2.98%-1.44%4.18%29,879,700582,093,000129%19.480.57%19.181.78%18.941.08%18.431.35%1.24%
2019-02-2519.0920.0218.7019.796.11%2.16%8.83%36,584,400708,691,000169%19.375.35%18.852.50%18.742.02%18.191.98%1.17%
2019-02-2218.0518.7017.9518.653.04%1.42%4.59%19,749,200363,153,00093%18.39-0.08%18.39-0.69%18.370.66%17.831.15%1.07%
2019-02-2118.4518.7417.9118.10-1.63%-1.64%2.67%22,658,300416,964,000106%18.400.18%18.520.91%18.250.89%17.631.51%1.01%
2019-02-2018.4518.6018.1018.40-1.66%0.17%5.94%15,748,100289,274,00071%18.37-1.52%18.350.99%18.091.06%17.370.68%0.99%
2019-02-1918.0519.4417.9118.713.37%0.31%8.46%35,274,600657,993,000172%18.654.45%18.172.99%17.902.46%17.251.92%0.83%
2019-02-1817.3818.1817.3818.104.68%1.35%6.94%22,548,400402,698,000123%17.861.81%17.640.98%17.471.41%16.930.95%0.63%
2019-02-1517.4217.8617.2817.29-0.80%-1.44%3.13%16,029,200281,180,00094%17.540.53%17.470.99%17.221.33%16.770.67%0.55%
2019-02-1417.3917.6717.2617.43-0.51%-0.11%4.66%16,856,000294,132,000105%17.450.03%17.301.21%17.001.41%16.650.82%0.49%
2019-02-1316.9017.8316.8517.523.55%0.43%6.07%28,128,400490,707,000184%17.453.30%17.092.49%16.761.56%16.521.33%0.43%
2019-02-1216.8817.0416.7416.920.00%0.19%3.80%16,056,200271,165,000121%16.890.36%16.681.10%16.500.94%16.300.64%0.29%