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:
润和软件( 300339.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2112.2812.6311.9612.33-2.22%0.00%0.00%32,007,700393,744,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2012.2912.8511.9812.616.86%2.01%7.86%46,693,600577,159,000227%12.363.42%12.072.54%11.942.03%11.691.61%-1.08%
2019-05-1711.9512.4911.6411.803.33%-1.27%2.56%45,535,600544,261,000247%11.954.46%11.772.06%11.701.79%11.510.55%-1.46%
2019-05-1611.7311.7311.3011.42-1.47%-0.19%-0.20%13,974,100159,887,00089%11.44-0.76%11.53-0.08%11.500.38%11.44-1.02%-1.60%
2019-05-1511.5911.6711.3511.591.05%0.52%0.25%16,720,600192,783,000104%11.53-0.56%11.540.33%11.450.78%11.56-1.32%-1.58%
2019-05-1411.2511.8411.2211.471.06%-1.08%-2.09%18,727,500217,137,000115%11.601.20%11.501.23%11.361.24%11.72-1.50%-1.47%
2019-05-1311.4511.6811.2711.35-2.58%-0.94%-4.57%11,732,400134,430,00070%11.460.19%11.361.04%11.22-0.29%11.89-1.78%-1.33%
2019-05-1011.1911.7511.0011.655.62%1.87%-3.78%20,006,600228,793,000109%11.442.90%11.241.62%11.26-1.13%12.11-1.41%-1.16%
2019-05-0911.1211.2411.0211.03-0.09%-0.76%-10.19%10,878,100120,895,00058%11.110.38%11.06-1.38%11.39-2.39%12.28-1.54%-1.05%
2019-05-0810.8011.3410.7111.04-0.36%-0.29%-11.49%14,398,100159,416,00071%11.070.39%11.22-2.74%11.67-3.03%12.47-1.85%-0.94%
2019-05-0711.4011.4510.7211.08-1.25%0.46%-12.81%18,486,800203,884,00087%11.03-4.05%11.54-4.54%12.03-3.69%12.71-2.52%-0.85%
2019-05-0611.6111.9511.2211.22-10.02%-2.39%-13.94%20,472,700235,325,00092%11.50-7.52%12.08-4.70%12.49-3.31%13.04-2.23%-0.64%
2019-04-3012.3912.6812.1212.470.40%0.32%-6.48%11,397,700141,669,00052%12.43-1.16%12.68-1.64%12.92-0.66%13.33-0.81%-0.43%
2019-04-2912.9013.0012.2312.42-3.04%-1.24%-7.61%16,558,000208,238,00070%12.58-2.82%12.89-1.62%13.00-1.13%13.44-0.86%-0.35%
2019-04-2612.5513.2012.5512.810.87%-1.01%-5.52%17,477,900226,175,00071%12.94-1.43%13.10-0.28%13.15-1.04%13.56-0.18%-0.19%
2019-04-2513.3313.5212.7012.70-6.07%-3.27%-6.50%18,538,800243,392,00076%13.13-0.56%13.14-0.59%13.29-1.22%13.58-0.08%-0.13%
2019-04-2413.0213.7012.6613.524.16%2.40%-0.54%24,461,600322,957,000102%13.201.06%13.22-1.23%13.45-1.51%13.59-0.09%-0.09%
2019-04-2313.2513.3312.7712.98-1.37%-0.64%-4.60%16,583,200216,635,00068%13.06-2.28%13.38-1.86%13.66-0.81%13.61-0.34%-0.08%
2019-04-2213.6513.6513.1013.16-3.73%-1.56%-3.61%19,864,300265,566,00080%13.37-2.25%13.64-1.65%13.77-0.53%13.65-0.47%-0.03%
2019-04-1913.5213.8913.4813.670.96%-0.05%-0.35%18,844,600257,746,00074%13.68-0.76%13.86-0.16%13.850.36%13.72-0.96%0.03%
2019-04-1814.2914.3013.4213.54-3.56%-1.75%-2.25%30,905,500425,923,000111%13.78-2.19%13.89-0.12%13.800.54%13.85-0.37%0.21%
2019-04-1714.0414.3613.8314.04-0.28%-0.35%0.99%26,890,200378,879,00095%14.092.05%13.901.50%13.721.22%13.90-0.18%0.33%
2019-04-1613.2014.1013.2014.084.68%1.98%1.09%28,221,400389,645,00091%13.81-0.18%13.701.20%13.560.24%13.930.04%0.43%
2019-04-1513.5614.2413.0613.451.05%-2.76%-3.39%33,097,300457,802,000102%13.834.42%13.541.90%13.52-0.32%13.920.78%0.49%
2019-04-1213.0313.4712.8213.311.45%0.48%-3.65%16,621,200220,163,00050%13.250.17%13.28-1.17%13.57-2.43%13.810.39%0.34%
2019-04-1113.4813.5113.0013.12-1.72%-0.78%-4.66%16,206,500214,306,00048%13.22-0.90%13.44-1.90%13.91-0.95%13.760.27%0.24%
2019-04-1013.5113.5513.1213.35-2.41%0.05%-2.73%26,772,100357,222,00080%13.34-2.62%13.70-3.34%14.04-0.95%13.720.09%0.05%
2019-04-0913.6614.0513.4713.68-0.94%-0.16%-0.23%23,196,300317,834,00071%13.70-2.10%14.17-0.67%14.170.18%13.710.10%-0.25%
2019-04-0814.3614.4513.6313.81-5.09%-1.33%0.81%32,011,300448,046,000102%14.00-3.95%14.27-0.23%14.151.38%13.700.17%-0.34%
2019-04-0414.6614.9014.1514.550.00%-0.15%6.39%41,751,600608,399,000143%14.572.82%14.301.80%13.962.24%13.680.83%-0.50%