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
2019-05-2054.0055.0052.3153.154.54%-0.94%7.89%38,877,0002,085,900,000124%53.653.24%52.052.36%51.431.29%49.261.59%-1.06%
2019-05-1751.6053.5050.5250.842.71%-2.17%4.84%47,014,7002,443,322,000156%51.974.94%50.851.78%50.781.91%48.491.07%-1.34%
2019-05-1650.5450.6848.4449.50-2.08%-0.05%3.17%23,359,7001,156,866,00080%49.52-0.84%49.96-1.04%49.831.11%47.98-0.33%-1.52%
2019-05-1550.0050.9549.1050.552.43%1.21%5.01%24,079,3001,202,628,00081%49.94-0.76%50.491.25%49.281.79%48.14-1.15%-1.61%
2019-05-1450.8751.4549.3049.35-3.58%-1.94%1.34%28,785,9001,448,714,00095%50.33-1.17%49.862.03%48.412.39%48.70-0.89%-1.50%
2019-05-1350.8652.7049.7951.181.53%0.50%4.16%40,442,5002,059,497,000137%50.924.73%48.874.11%47.282.52%49.14-1.77%-1.42%
2019-05-1047.2050.4145.8050.419.99%3.67%0.78%45,435,4002,209,278,000143%48.634.80%46.954.33%46.120.77%50.02-1.57%-1.30%
2019-05-0945.5947.3045.0045.831.69%-1.23%-9.82%28,972,5001,344,323,00091%46.402.90%45.000.78%45.77-2.15%50.82-2.39%-1.16%
2019-05-0842.7047.5042.1345.072.90%-0.05%-13.43%32,653,1001,472,374,00095%45.093.61%44.65-2.55%46.78-4.69%52.06-2.83%-0.93%
2019-05-0744.3544.6741.9043.80-1.68%0.64%-18.25%29,682,8001,291,818,00080%43.52-4.50%45.82-5.94%49.07-5.09%53.58-2.36%-0.68%
2019-05-0647.5547.9844.5544.55-10.00%-2.24%-18.81%20,742,500945,241,00057%45.57-6.85%48.72-6.08%51.71-4.41%54.87-1.20%-0.47%
2019-04-3048.2950.3947.1749.500.43%1.19%-10.87%23,685,0001,158,650,00069%48.92-3.15%51.87-3.96%54.09-2.11%55.54-0.72%-0.51%
2019-04-2954.0054.1149.2949.29-10.01%-2.41%-11.89%33,683,3001,701,298,00099%50.51-9.93%54.01-4.72%55.26-2.80%55.94-1.18%-0.47%
2019-04-2655.5057.5254.3454.77-2.07%-2.33%-3.24%27,542,2001,544,444,00089%56.08-1.13%56.69-0.08%56.85-0.76%56.61-0.06%-0.26%
2019-04-2556.9058.0955.6855.93-3.39%-1.39%-1.26%22,570,1001,280,120,00075%56.72-0.60%56.73-0.62%57.290.12%56.64-0.09%-0.25%
2019-04-2455.0059.8353.5357.895.25%1.46%2.11%43,502,5002,482,188,000143%57.061.49%57.08-0.75%57.220.40%56.69-0.62%-0.28%
2019-04-2357.8057.9755.0055.00-6.08%-2.17%-3.59%27,136,9001,525,629,00086%56.22-2.73%57.52-0.06%56.990.63%57.05-0.11%-0.33%
2019-04-2257.9259.1055.6258.561.12%1.31%2.54%34,238,6001,978,997,000109%57.80-0.71%57.551.12%56.640.51%57.11-0.13%-0.33%
2019-04-1955.5860.6055.4257.913.78%-0.52%1.27%36,710,9002,137,012,000118%58.213.02%56.912.70%56.350.89%57.18-0.29%-0.25%
2019-04-1855.4858.5054.6655.800.11%-1.25%-2.70%31,560,4001,783,337,00097%56.512.26%55.42-0.05%55.85-0.29%57.35-0.29%-0.13%
2019-04-1754.9955.9554.5255.740.11%0.88%-3.08%21,025,3001,161,761,00061%55.261.78%55.44-0.55%56.01-1.92%57.51-1.62%0.00%
2019-04-1652.8055.8552.1055.683.49%2.56%-4.75%27,551,7001,495,776,00068%54.29-4.00%55.75-1.79%57.11-0.76%58.46-0.31%0.41%
2019-04-1557.0058.7453.0053.80-4.44%-4.86%-8.26%32,314,6001,827,346,00075%56.550.21%56.76-2.25%57.54-0.68%58.640.96%0.66%
2019-04-1256.7057.9755.0456.30-0.35%-0.23%-3.07%21,251,4001,199,170,00046%56.43-1.39%58.070.04%57.94-0.85%58.09-0.03%0.66%
2019-04-1158.0058.9856.0956.50-4.07%-1.27%-2.76%30,360,7001,737,417,00063%57.23-3.59%58.05-0.63%58.44-0.18%58.11-0.37%0.80%
2019-04-1056.9062.3056.1058.903.15%-0.76%0.99%47,236,1002,803,656,00097%59.354.24%58.410.06%58.54-1.55%58.32-1.15%0.95%
2019-04-0957.6058.8455.3057.10-1.53%0.28%-3.22%33,281,6001,895,082,00061%56.94-2.75%58.38-0.51%59.470.18%59.00-0.05%1.36%
2019-04-0860.0060.5057.0157.99-2.13%-0.96%-1.76%32,858,6001,923,944,00059%58.55-1.47%58.68-2.60%59.362.05%59.030.70%1.61%
2019-04-0459.1361.3757.2559.251.75%-0.30%1.08%39,999,6002,377,017,00071%59.432.41%60.241.26%58.170.48%58.620.82%1.69%
2019-04-0358.9060.5056.4558.230.00%0.34%0.15%40,213,8002,333,620,00067%58.03-6.50%59.502.67%57.89-0.49%58.141.08%1.93%