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
2019-05-1722.8023.3021.8021.88-2.54%-3.78%-1.78%26,534,200603,379,000140%22.741.30%22.640.24%22.730.08%22.28-0.47%-2.19%
2019-05-1622.7022.7022.1522.45-1.58%0.00%0.30%13,163,200295,497,00067%22.45-0.77%22.59-0.97%22.710.43%22.38-1.60%-2.35%
2019-05-1522.6322.8522.3422.812.33%0.83%0.28%14,480,600327,587,00067%22.62-0.26%22.810.08%22.620.82%22.75-2.41%-2.35%
2019-05-1422.8023.0722.2822.29-2.34%-1.72%-4.36%12,942,400293,540,00056%22.68-1.07%22.790.84%22.431.17%23.31-2.84%-2.12%
除权分界线,2019年05月14日,10股派1.150元(以下数据已经复权)
2019-05-1322.8623.3222.6922.83-2.23%-0.44%-4.85%18,164,500418,534,00072%22.931.56%22.601.68%22.171.17%23.99-3.17%-1.84%
2019-05-1022.2423.4921.1123.358.40%3.41%-5.76%32,074,800727,763,000112%22.583.36%22.232.96%21.92-0.82%24.77-2.12%-1.55%
2019-05-0921.5422.2921.4821.540.05%-1.41%-14.91%16,879,900370,628,00057%21.841.06%21.590.48%22.10-3.29%25.31-2.23%-1.38%
2019-05-0820.7722.3520.6121.530.65%-0.40%-16.84%20,619,000447,998,00065%21.613.07%21.49-3.41%22.85-4.90%25.89-2.80%-1.20%
2019-05-0721.1221.3920.4021.392.44%1.98%-19.70%17,936,700378,181,00051%20.97-2.39%22.25-5.45%24.03-5.44%26.63-2.21%-1.00%
2019-05-0621.8922.2720.8820.88-10.04%-2.83%-23.34%20,618,600445,321,00058%21.48-7.69%23.53-6.84%25.41-5.10%27.23-2.09%-0.77%
2019-04-3023.8924.2322.1923.21-5.73%-0.29%-16.56%29,900,000699,279,00088%23.27-6.40%25.25-6.67%26.78-3.01%27.81-2.07%-0.57%
2019-04-2925.5426.0324.6224.62-10.05%-0.99%-13.33%30,356,400758,223,00093%24.86-10.75%27.06-4.85%27.61-2.77%28.40-1.60%-0.35%
2019-04-2627.1628.3927.1627.37-0.15%-1.77%-5.19%23,616,100660,597,00079%27.86-1.62%28.440.26%28.39-1.14%28.86-0.11%-0.09%
2019-04-2528.7729.2427.3927.41-6.42%-3.22%-5.16%30,353,800862,994,000106%28.32-1.02%28.37-0.45%28.72-0.66%28.900.00%-0.04%
2019-04-2427.3829.3926.9429.297.17%2.37%1.35%39,811,5001,143,473,000144%28.613.77%28.49-1.16%28.91-0.43%28.90-0.24%-0.01%
2019-04-2328.2028.3927.0427.33-4.21%-0.88%-5.66%23,774,800658,161,00085%27.57-4.11%28.83-1.81%29.04-0.72%28.97-0.42%0.00%
2019-04-2229.5929.5928.3028.53-3.42%-0.78%-1.94%26,936,200777,494,000100%28.75-2.67%29.36-0.48%29.25-0.29%29.09-0.46%0.06%
2019-04-1928.8730.3928.1929.541.72%0.00%1.07%31,635,500938,013,000114%29.540.44%29.500.96%29.330.79%29.22-0.83%0.15%
2019-04-1829.3029.8528.9929.04-0.92%-1.26%-1.46%23,929,000706,416,00078%29.410.85%29.220.17%29.100.79%29.460.11%0.33%
2019-04-1729.2029.7928.7729.31-0.24%0.51%-0.43%24,114,500705,873,00075%29.161.13%29.170.83%28.88-0.07%29.43-0.05%0.37%
2019-04-1628.0629.6827.3629.384.11%1.88%-0.25%31,866,200922,422,00089%28.83-1.24%28.930.74%28.90-0.07%29.450.09%0.44%
2019-04-1528.6130.2228.0128.220.75%-3.35%-4.11%31,958,100936,658,00087%29.194.35%28.720.10%28.92-0.64%29.420.99%0.54%
2019-04-1227.8928.4327.6128.010.43%0.10%-3.88%15,368,600431,725,00039%27.98-0.87%28.69-0.80%29.10-2.08%29.140.40%0.47%
2019-04-1129.0829.0827.7927.89-3.96%-1.19%-3.90%24,782,700702,207,00062%28.22-3.21%28.92-1.84%29.72-0.28%29.020.33%0.47%
2019-04-1028.6929.9928.1229.040.28%-0.42%0.39%30,526,600893,533,00076%29.160.73%29.46-2.17%29.810.04%28.92-0.12%0.34%
2019-04-0928.9229.6828.1428.96-0.86%0.03%-0.01%25,442,200739,387,00059%28.95-2.65%30.110.15%29.790.33%28.960.08%0.28%
2019-04-0830.6930.7128.8229.21-5.47%-1.78%0.94%40,806,6001,218,073,00093%29.74-3.03%30.070.55%29.701.87%28.930.50%0.21%
2019-04-0430.0931.6729.2430.904.57%0.75%7.32%56,398,4001,735,873,000135%30.665.31%29.902.36%29.152.57%28.790.98%0.10%
2019-04-0328.5629.6728.4129.552.36%1.47%3.63%37,558,6001,097,945,00087%29.12-0.78%29.212.58%28.421.03%28.510.54%0.01%
2019-04-0229.3830.1628.3928.870.00%-1.65%1.79%54,801,5001,614,607,000129%29.351.92%28.482.87%28.130.03%28.360.66%-0.07%