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
2021-12-0313.2313.2612.9212.940.15%-0.50%0.86%3,593,20046,729,00096%13.01-0.26%13.040.52%12.930.40%12.830.26%0.14%
2021-12-0213.0613.2012.8812.92-1.52%-0.91%0.96%5,324,70069,428,000150%13.04-0.11%12.970.69%12.880.49%12.800.35%0.13%
2021-12-0112.8013.1812.7813.122.18%0.51%2.88%8,157,100106,472,000238%13.051.87%12.881.58%12.821.20%12.750.68%0.13%
2021-11-3012.5213.0212.4512.843.05%0.21%1.37%6,559,90084,052,000221%12.812.97%12.680.98%12.670.72%12.67-0.11%0.09%
2021-11-2912.4512.5112.3712.46-0.95%0.14%-1.74%2,131,30026,519,00071%12.44-0.80%12.56-0.33%12.58-0.29%12.68-0.15%0.21%
2021-11-2612.6112.7012.4312.58-0.71%0.29%-0.94%2,550,20031,988,00082%12.54-1.00%12.60-0.18%12.61-0.05%12.70-0.06%0.27%
2021-11-2512.6312.7612.5612.670.64%0.00%-0.29%2,576,40032,644,00083%12.670.64%12.620.09%12.62-0.20%12.710.09%0.32%
2021-11-2412.6112.7012.5312.59-1.18%0.00%-0.83%2,531,30031,869,00081%12.59-0.14%12.610.06%12.64-0.21%12.700.08%0.35%
2021-11-2312.6612.7412.5112.740.79%1.05%0.43%2,255,30028,435,00072%12.61-0.32%12.61-0.50%12.67-0.67%12.690.14%0.37%
2021-11-2212.6112.7112.6012.640.24%-0.07%-0.22%2,006,80025,384,00065%12.650.72%12.67-0.16%12.75-0.02%12.670.13%0.34%
2021-11-1912.4812.6512.4512.610.72%0.41%-0.32%2,044,30025,674,00066%12.56-1.35%12.69-0.88%12.76-0.03%12.650.16%0.29%
2021-11-1812.8913.0612.5012.52-1.73%-1.66%-0.88%4,156,60052,918,000132%12.730.13%12.800.02%12.760.20%12.630.31%0.22%
2021-11-1712.6712.8412.5512.740.16%0.20%1.18%3,197,40040,651,000109%12.71-1.40%12.800.13%12.740.28%12.590.34%0.16%
2021-11-1612.7513.0812.6712.720.16%-1.36%1.36%5,964,10076,906,000212%12.901.52%12.781.19%12.701.15%12.551.02%0.08%
2021-11-1512.7712.8212.5912.700.00%-0.02%2.24%3,300,20041,918,000133%12.700.52%12.630.65%12.560.56%12.420.49%-0.06%
2021-11-1212.4712.7412.4612.701.44%0.51%2.73%2,849,60036,008,000121%12.640.88%12.550.76%12.490.49%12.360.47%-0.14%
2021-11-1112.4212.5812.4012.520.40%-0.05%1.76%2,340,10029,311,000104%12.530.36%12.460.41%12.420.38%12.300.38%-0.22%
2021-11-1012.3012.5912.3012.470.65%-0.09%1.74%2,738,10034,175,000123%12.481.14%12.400.29%12.380.41%12.260.28%-0.30%
2021-11-0912.3012.4212.2412.390.41%0.41%1.37%2,075,50025,612,00085%12.34-0.14%12.370.16%12.330.42%12.22-0.22%-0.39%
2021-11-0812.4512.4612.3112.34-0.64%-0.14%0.73%1,724,50021,310,00070%12.36-0.28%12.350.25%12.280.25%12.25-0.29%-0.37%
2021-11-0512.3012.4912.2312.421.39%0.23%1.09%3,287,70040,742,000129%12.391.04%12.320.96%12.240.64%12.29-0.62%-0.35%
2021-11-0412.1912.3212.1512.250.41%-0.11%-0.91%1,971,30024,177,00073%12.260.01%12.200.25%12.170.32%12.36-0.23%-0.28%
2021-11-0312.2412.3912.1612.201.58%-0.51%-1.55%2,614,00032,055,00097%12.261.52%12.170.65%12.13-0.02%12.39-0.48%-0.25%
2021-11-0212.1412.2811.9312.01-1.07%-0.57%-3.55%2,424,40029,284,00087%12.08-0.65%12.090.06%12.13-0.79%12.45-0.38%-0.19%
2021-11-0112.0912.2712.0512.140.33%-0.15%-2.87%2,002,40024,346,00074%12.161.08%12.09-0.42%12.23-0.80%12.50-0.26%-0.16%
2021-10-2911.8312.1511.8312.100.92%0.60%-3.45%1,567,10018,849,00058%12.03-0.27%12.14-1.14%12.32-1.36%12.53-0.41%-0.17%
2021-10-2812.1012.1911.9911.99-0.99%-0.58%-4.71%2,258,10027,233,00080%12.06-1.23%12.28-1.29%12.49-0.66%12.58-0.39%-0.18%
2021-10-2712.6012.6312.0412.11-3.89%-0.82%-4.13%4,608,50056,268,000169%12.21-3.40%12.44-2.43%12.58-1.34%12.63-0.65%-0.17%
2021-10-2612.7512.7512.5912.60-0.71%-0.32%-0.90%2,176,50027,511,00093%12.64-0.20%12.75-0.05%12.75-0.02%12.720.02%-0.16%
2021-10-2512.7512.7812.6012.690.00%0.20%-0.17%2,634,80033,370,000108%12.67-1.45%12.75-0.35%12.750.00%12.71-0.13%-0.25%