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:
中国软件( 600536.SH 上证)
板块 :计算机软件   
所属成分指数: 中证500
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
2019-03-2253.0057.2852.8954.702.24%0.19%8.72%55,924,6003,053,168,00096%54.59-0.31%53.602.99%51.212.33%50.311.48%4.44%
2019-03-2152.0056.5451.2353.504.09%-2.31%7.92%65,256,2003,573,781,000119%54.776.88%52.046.43%50.042.46%49.583.15%4.67%
2019-03-2053.0053.0049.7251.40-1.23%0.32%6.94%55,690,2002,853,444,000100%51.242.02%48.901.90%48.84-1.30%48.063.42%4.82%
2019-03-1946.3952.0445.0852.0410.00%3.62%11.97%72,854,1003,658,905,000132%50.2212.29%47.991.14%49.480.20%46.483.96%4.80%
2019-03-1844.0947.4942.0647.314.32%5.78%5.83%54,329,8002,429,874,00093%44.73-7.29%47.45-6.08%49.38-0.19%44.703.12%4.77%
2019-03-1551.8952.8045.3545.35-10.00%-5.99%4.61%55,501,2002,677,354,000105%48.24-2.00%50.52-1.13%49.480.75%43.352.62%4.70%
2019-03-1448.2051.5145.9050.393.22%2.37%19.28%58,341,5002,871,664,000123%49.22-7.03%51.092.45%49.113.85%42.253.42%4.53%
2019-03-1355.0056.0246.6348.82-4.14%-7.79%19.51%83,338,8004,412,265,000209%52.945.78%49.876.02%47.2910.33%40.858.52%4.33%
2019-03-1246.7150.9346.7150.9310.00%1.75%35.30%43,243,0002,164,455,000119%50.057.05%47.047.39%42.867.46%37.645.57%3.74%
2019-03-1148.9848.9841.0046.303.97%-0.98%29.84%84,888,1003,969,228,000229%46.767.64%43.8014.26%39.8811.90%35.669.14%3.36%
2019-03-0843.5344.5340.4844.5310.00%2.51%36.30%29,653,5001,288,099,00086%43.4410.18%38.336.87%35.644.61%32.673.74%2.69%
2019-03-0737.8640.4836.6040.4810.00%2.67%28.53%54,973,2002,167,362,000147%39.4313.85%35.878.30%34.075.84%31.494.68%2.45%
2019-03-0633.9137.3033.0036.808.27%6.27%22.32%57,112,6001,977,802,000146%34.632.55%33.124.37%32.193.91%30.093.26%2.13%
2019-03-0532.1534.7431.9033.997.63%0.65%16.66%59,495,0002,009,076,000158%33.779.17%31.736.00%30.984.78%29.143.60%1.99%
2019-03-0429.6631.5829.4031.5810.00%2.09%12.29%57,219,7001,770,020,000142%30.938.95%29.942.32%29.572.62%28.122.47%2.07%
2019-03-0128.9329.0927.8228.71-0.76%1.12%4.61%22,623,200642,329,00055%28.39-2.11%29.260.43%28.811.21%27.450.92%1.96%
2019-02-2829.4629.9428.3228.93-1.83%-0.25%6.38%23,622,500685,119,00059%29.00-2.63%29.131.00%28.471.44%27.201.42%1.96%
2019-02-2728.2831.1828.2729.473.55%-1.06%9.90%48,438,4001,442,720,000123%29.794.43%28.843.27%28.062.48%26.822.60%1.96%
2019-02-2628.8129.3827.6528.46-1.52%-0.21%8.90%46,610,3001,329,363,000119%28.520.73%27.932.37%27.391.62%26.141.77%1.84%
2019-02-2527.8229.5827.1328.907.16%2.07%12.53%57,826,9001,637,389,000160%28.326.41%27.283.02%26.952.81%25.682.45%1.67%
2019-02-2225.8027.1525.6626.973.37%1.35%7.60%37,687,8001,002,887,000112%26.610.81%26.48-0.06%26.211.28%25.071.33%1.39%
2019-02-2126.2027.1525.9026.09-1.51%-1.16%5.47%38,657,6001,020,458,000124%26.40-0.20%26.501.70%25.881.82%24.741.51%1.19%
2019-02-2026.8027.0525.8826.49-3.29%0.15%8.71%42,032,6001,111,791,000150%26.45-0.53%26.062.07%25.422.65%24.371.85%0.96%
2019-02-1924.9027.4524.6327.399.78%3.00%14.48%67,778,6001,802,381,000276%26.598.48%25.535.85%24.764.69%23.934.34%0.63%
2019-02-1824.0025.3023.8524.955.36%1.78%8.80%34,205,800838,509,000166%24.512.22%24.122.17%23.651.93%22.931.40%0.19%
2019-02-1523.9024.3623.6623.68-2.15%-1.26%4.71%24,135,100578,794,000129%23.980.60%23.611.54%23.201.64%22.620.92%0.07%
2019-02-1423.1724.4023.0424.203.42%1.52%7.99%36,524,300870,632,000203%23.842.88%23.252.70%22.832.78%22.411.38%-0.01%
2019-02-1322.3424.3022.1223.404.98%1.00%5.86%39,918,000924,842,000238%23.174.40%22.644.04%22.213.27%22.111.43%-0.13%
2019-02-1222.2822.4421.8922.290.86%0.44%2.28%17,315,600384,267,000122%22.191.50%21.762.09%21.510.92%21.790.09%-0.28%
2019-02-1121.4522.1421.1922.100.00%1.07%1.49%17,473,700382,063,000126%21.874.08%21.311.55%21.31-0.21%21.78-0.38%-0.28%