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   2月后解禁   
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
2021-12-0332.5033.0031.7032.15-1.08%0.05%0.93%12,932,900415,572,00093%32.13-1.63%32.550.42%32.070.39%31.850.24%-0.12%
2021-12-0232.9533.3232.3132.50-0.88%-0.51%2.27%10,323,400337,212,00078%32.67-0.45%32.411.43%31.950.49%31.780.34%-0.16%
2021-12-0132.9633.1532.5832.790.77%-0.06%3.54%15,818,900519,037,000120%32.812.15%31.951.27%31.790.94%31.670.29%-0.21%
2021-11-3030.8632.8830.8332.546.17%1.31%3.05%30,831,300990,315,000233%32.124.93%31.551.97%31.491.05%31.580.14%-0.22%
2021-11-2930.7530.9830.2830.65-1.45%0.13%-2.80%13,919,500426,093,000119%30.61-1.48%30.94-0.95%31.17-1.14%31.53-0.94%-0.20%
2021-11-2631.3231.3230.9231.10-0.80%0.09%-2.30%9,102,500282,831,00078%31.07-0.94%31.24-0.68%31.53-0.02%31.83-0.58%0.06%
2021-11-2531.5531.6531.1631.35-0.29%-0.06%-2.09%8,098,400254,027,00066%31.370.27%31.45-0.69%31.530.09%32.02-0.18%0.16%
2021-11-2431.5231.6031.1031.44-0.91%0.50%-1.98%10,609,900331,918,00085%31.28-1.23%31.670.08%31.51-0.53%32.08-0.27%0.20%
2021-11-2331.9132.0631.5031.73-1.21%0.18%-1.35%11,402,400361,135,00090%31.67-0.79%31.650.40%31.68-0.58%32.16-0.16%0.26%
2021-11-2231.3632.5631.0632.123.21%0.61%-0.29%16,104,400514,114,000125%31.922.71%31.52-0.13%31.86-0.83%32.21-0.04%0.28%
2021-11-1931.2431.3230.8831.120.06%0.12%-3.44%8,541,100265,483,00067%31.08-0.63%31.56-1.42%32.13-0.96%32.23-0.18%0.28%
2021-11-1831.8031.9431.0731.10-2.51%-0.58%-3.67%11,542,600361,050,00090%31.28-2.48%32.02-1.87%32.44-0.50%32.28-0.16%0.29%
2021-11-1732.7532.7731.7031.90-2.89%-0.54%-1.34%14,197,900455,379,000112%32.07-2.22%32.63-0.89%32.60-0.16%32.330.13%0.30%
2021-11-1632.7933.1532.3632.850.52%0.15%1.73%9,762,200320,222,00079%32.80-0.87%32.920.56%32.650.36%32.290.39%0.25%
2021-11-1532.9133.6532.6132.68-1.03%-1.24%1.59%13,263,700438,885,00093%33.090.74%32.740.85%32.530.67%32.171.61%0.21%
2021-11-1232.4433.3332.1733.021.76%0.53%4.31%15,104,000496,097,00091%32.852.14%32.460.74%32.320.60%31.660.42%-0.15%
2021-11-1132.3032.5231.8032.45-0.12%0.91%2.93%11,016,000354,240,00065%32.16-0.35%32.220.20%32.120.18%31.530.26%-0.29%
2021-11-1032.5832.8031.9032.49-0.34%0.68%3.32%12,894,300416,086,00078%32.270.13%32.160.29%32.070.41%31.450.36%-0.38%
2021-11-0931.5132.7931.4532.602.64%1.16%4.05%14,771,400476,038,00087%32.230.97%32.060.45%31.940.24%31.330.00%-0.51%
2021-11-0832.1532.3431.6831.76-0.72%-0.50%1.37%10,581,300337,738,00060%31.92-0.18%31.920.29%31.861.91%31.33-0.06%-0.58%
2021-11-0532.0232.2231.6831.990.69%0.05%2.03%10,592,800338,697,00062%31.970.33%31.82-0.01%31.260.18%31.35-0.08%-0.61%
2021-11-0431.5832.2731.4031.770.57%-0.31%1.26%12,936,400412,273,00076%31.870.65%31.832.41%31.200.36%31.38-0.05%-0.66%
2021-11-0331.5732.1831.2631.590.57%-0.23%0.63%13,566,900429,565,00082%31.66-0.68%31.080.16%31.090.32%31.39-0.38%-0.66%
2021-11-0230.5032.5530.4031.411.72%-1.47%-0.32%31,772,8001,012,875,000194%31.885.56%31.031.52%30.990.28%31.510.01%-0.60%
2021-11-0131.7731.7729.3030.88-2.89%2.26%-1.99%38,182,5001,153,057,000253%30.20-3.65%30.56-1.53%30.90-1.89%31.51-1.94%-0.63%
2021-10-2930.9531.9630.9331.803.48%1.46%-1.03%14,452,100452,975,000116%31.341.64%31.04-1.03%31.50-0.61%32.13-1.00%-0.46%
2021-10-2830.5731.1730.4230.730.52%-0.35%-5.32%9,732,600300,128,00075%30.84-0.17%31.36-1.07%31.69-0.80%32.46-0.63%-0.36%
2021-10-2731.7331.7530.3930.57-3.72%-1.03%-6.40%16,540,000510,895,000126%30.89-3.63%31.70-1.90%31.95-1.90%32.66-0.99%-0.29%
2021-10-2632.5232.8031.6031.75-2.88%-0.94%-3.75%18,747,700600,901,000159%32.05-1.74%32.32-0.94%32.56-0.63%32.99-0.68%-0.17%
2021-10-2532.5032.7932.3532.690.00%0.21%-1.57%7,471,600243,721,00070%32.62-0.03%32.62-0.81%32.77-0.44%33.21-0.41%-0.07%