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:
宝信软件( 600845.SH 上证)
板块 :计算机软件   
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
2021-12-0863.3265.0063.0763.871.45%-0.28%-2.49%4,318,900276,620,00079%64.051.34%63.87-0.65%64.57-0.74%65.50-0.40%-0.86%
2021-12-0764.1064.4562.3662.96-1.78%-0.38%-4.26%4,186,100264,576,00078%63.20-1.66%64.29-1.18%65.05-0.83%65.76-0.68%-0.86%
2021-12-0664.9765.3563.5064.10-1.10%-0.27%-3.18%5,047,600324,414,00095%64.27-1.04%65.06-1.06%65.60-0.31%66.21-0.85%-0.86%
2021-12-0365.4966.3764.2364.81-1.19%-0.21%-2.94%6,993,400454,187,000131%64.95-1.86%65.75-0.84%65.80-0.50%66.78-0.80%-0.82%
2021-12-0266.2567.1865.4565.59-1.00%-0.88%-2.56%4,226,500279,688,00086%66.18-0.42%66.310.45%66.13-0.28%67.32-0.62%-0.76%
2021-12-0166.8067.4565.8466.25-0.06%-0.31%-2.19%5,470,200363,513,000114%66.450.28%66.01-0.03%66.32-0.26%67.74-0.85%-0.71%
2021-11-3066.0267.3365.7566.291.07%0.03%-2.97%6,198,600410,769,000133%66.271.02%66.03-0.39%66.49-0.66%68.32-1.33%-0.63%
2021-11-2966.3666.6064.6965.59-1.63%-0.01%-5.27%9,548,000626,312,000206%65.60-1.83%66.29-1.83%66.93-2.16%69.24-2.04%-0.44%
2021-11-2667.5468.2566.2266.68-1.32%-0.21%-5.66%3,437,100229,670,00078%66.82-1.22%67.52-0.94%68.41-1.02%70.68-0.52%-0.19%
2021-11-2567.9768.7866.4867.57-0.89%-0.11%-4.90%3,534,300239,080,00076%67.65-0.94%68.16-1.31%69.11-1.09%71.05-0.50%-0.12%
2021-11-2468.6268.8767.8968.18-1.02%-0.16%-4.52%2,563,800175,075,00056%68.29-0.31%69.07-0.87%69.87-1.10%71.41-0.44%-0.04%
2021-11-2369.5469.7867.7768.88-0.61%0.56%-3.97%4,533,800310,547,00099%68.50-2.06%69.68-1.53%70.65-1.78%71.73-0.68%0.04%
2021-11-2270.5170.9469.2369.30-1.72%-0.91%-4.04%5,263,200368,103,000118%69.94-1.41%70.76-1.71%71.93-1.00%72.22-0.41%0.14%
2021-11-1971.6172.0570.4970.51-1.80%-0.60%-2.76%3,135,900222,453,00075%70.94-1.37%71.99-1.48%72.660.16%72.51-0.21%0.20%
2021-11-1873.2473.7171.2871.80-1.63%-0.17%-1.19%3,230,800232,375,00078%71.93-1.40%73.08-0.09%72.54-0.04%72.66-0.09%0.23%
2021-11-1773.1774.6072.0072.99-0.87%0.06%0.36%3,685,500268,852,00087%72.95-1.31%73.140.80%72.57-0.07%72.73-0.03%0.25%
2021-11-1672.2775.2872.1173.631.40%-0.39%1.21%4,962,700366,835,000113%73.921.66%72.560.68%72.620.21%72.750.56%0.19%
2021-11-1570.9073.4470.9072.612.04%-0.14%0.37%7,281,500529,430,000161%72.712.11%72.070.08%72.470.18%72.350.44%0.14%
2021-11-1272.5072.5070.6871.16-1.15%-0.06%-1.21%5,744,000408,999,000123%71.21-1.33%72.01-1.40%72.34-0.72%72.030.15%0.11%
2021-11-1173.6273.8971.5671.99-2.58%-0.24%0.10%3,205,300231,303,00073%72.16-1.92%73.03-0.07%72.86-0.13%71.920.29%0.10%
2021-11-1073.9574.7872.4573.90-0.12%0.44%3.06%2,668,800196,363,00063%73.580.27%73.080.26%72.960.09%71.710.34%0.08%
2021-11-0972.1674.9971.9073.992.51%0.83%3.53%3,874,800284,328,00092%73.381.57%72.890.33%72.890.93%71.470.37%0.07%
2021-11-0872.0373.0571.5072.18-0.29%-0.09%1.37%2,932,900211,881,00070%72.24-0.90%72.65-0.34%72.220.55%71.200.17%0.08%
2021-11-0572.6174.2072.1372.39-0.30%-0.70%1.84%3,392,800247,332,00080%72.900.23%72.901.14%71.820.64%71.080.10%0.14%
2021-11-0473.9373.9371.8272.61-0.78%-0.17%2.25%4,512,100328,180,000109%72.73-0.39%72.080.90%71.370.70%71.010.08%0.19%
2021-11-0371.6374.1471.0073.182.82%0.22%3.13%5,793,700423,061,000144%73.023.32%71.431.37%70.871.00%70.96-0.58%0.26%
2021-11-0269.8072.4869.0071.171.92%0.70%-0.29%6,009,100424,683,000131%70.67-0.24%70.460.54%70.170.23%71.370.02%0.60%
2021-11-0168.0074.5068.0069.83-0.24%-1.43%-2.15%7,949,400563,174,000185%70.852.41%70.081.25%70.010.39%71.360.13%0.63%
2021-10-2968.7270.1368.1870.001.94%1.19%-1.78%3,341,800231,172,00085%69.180.22%69.22-0.48%69.74-0.84%71.270.09%0.64%
2021-10-2869.3570.4568.2168.670.00%-0.51%-3.56%2,873,300198,328,00071%69.02-0.67%69.55-0.89%70.33-1.08%71.210.06%0.62%