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:
用友网络( 600588.SH 上证)
板块 :计算机软件   上证180   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-05571.7000.390%1
2019-08-05626.5300.330%1
2019-08-05798.1200.321%1
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
2019-07-2226.9826.9825.8326.30-1.72%-1.09%-0.45%12,932,300343,887,00079%26.59-1.00%26.78-0.71%26.960.45%26.420.45%-0.05%
2019-07-1926.9927.0926.6026.76-0.41%-0.37%1.75%14,266,500383,186,00085%26.86-0.02%26.97-0.36%26.840.48%26.300.27%-0.14%
2019-07-1826.9427.1926.6026.87-0.30%0.03%2.44%15,071,100404,856,00090%26.86-1.10%27.070.87%26.710.63%26.230.29%-0.17%
2019-07-1727.3027.4926.9326.95-1.28%-0.78%3.04%16,333,700443,657,00097%27.160.13%26.830.98%26.540.95%26.160.42%-0.16%
2019-07-1626.7027.6126.5827.301.34%0.64%4.81%26,075,400707,327,000148%27.132.53%26.571.92%26.301.77%26.050.00%-0.16%
2019-07-1525.2727.2025.0126.946.61%1.82%3.43%34,826,700921,453,000194%26.464.65%26.072.86%25.841.70%26.05-0.79%-0.07%
2019-07-1225.3425.4725.0125.270.08%-0.05%-3.74%8,135,400205,677,00043%25.28-0.47%25.35-0.06%25.40-0.58%26.25-0.31%0.13%
2019-07-1125.6025.6525.1125.250.08%-0.59%-4.12%10,547,000267,907,00052%25.400.24%25.36-0.25%25.55-0.48%26.34-0.34%0.24%
2019-07-1025.5125.6725.0725.23-0.90%-0.43%-4.52%10,153,400257,288,00047%25.34-0.04%25.43-0.78%25.67-0.52%26.42-0.26%0.38%
2019-07-0925.3925.6524.9525.460.63%0.44%-3.90%15,285,100387,469,00067%25.35-0.70%25.63-0.82%25.81-1.53%26.49-0.22%0.46%
2019-07-0825.9126.2924.9825.30-3.21%-0.89%-4.71%19,970,000509,804,00084%25.53-1.95%25.84-0.73%26.21-1.91%26.55-0.41%0.58%
2019-07-0526.1526.3525.7526.14-0.08%0.40%-1.95%14,952,900389,294,00062%26.040.04%26.03-1.58%26.72-0.27%26.66-0.09%0.73%
2019-07-0426.1126.4925.6026.160.19%0.52%-1.97%16,802,600437,269,00061%26.020.00%26.45-1.96%26.79-0.30%26.690.36%0.93%
2019-07-0326.6326.8025.7026.11-2.90%0.33%-1.81%25,819,000671,935,00089%26.03-4.16%26.97-0.84%26.87-0.53%26.590.48%1.01%
2019-07-0227.5127.6726.6226.89-3.20%-0.97%1.61%25,380,400689,172,00088%27.15-1.46%27.200.52%27.010.66%26.460.90%1.09%
2019-07-0127.5527.9026.9527.783.35%0.82%5.92%34,278,700944,543,000123%27.563.39%27.061.49%26.840.88%26.231.19%1.05%
2019-06-2826.5826.8826.2026.881.47%0.86%3.71%19,883,400529,928,00074%26.65-0.14%26.660.49%26.600.02%25.920.82%0.96%
2019-06-2726.5327.0226.4226.49-0.04%-0.75%3.04%23,912,900638,233,00086%26.690.19%26.53-0.09%26.600.92%25.711.00%0.98%
2019-06-2626.1027.0426.1026.50-0.49%-0.53%4.11%18,953,500504,929,00062%26.641.25%26.56-0.02%26.351.09%25.450.62%1.08%
2019-06-2526.8926.8925.6826.63-1.37%1.21%5.27%26,073,500686,058,00087%26.31-1.63%26.570.96%26.071.11%25.300.99%0.98%
2019-06-2426.9927.2026.4227.00-0.11%0.94%7.78%25,935,400693,719,00090%26.750.54%26.311.72%25.781.40%25.051.08%0.88%
2019-06-2125.7327.3625.7327.035.22%1.60%9.06%48,578,3001,292,371,000179%26.604.11%25.873.08%25.432.47%24.781.89%0.76%
2019-06-2025.0526.1024.8325.692.55%0.53%5.61%33,634,100859,495,000139%25.551.51%25.091.87%24.810.83%24.331.15%0.52%
2019-06-1925.1525.6624.7425.053.26%-0.49%4.17%36,446,400917,483,000162%25.173.43%24.631.42%24.611.08%24.051.25%0.34%
2019-06-1823.7424.7523.6224.261.51%-0.32%2.14%24,333,200592,215,000118%24.341.87%24.29-0.74%24.350.84%23.750.57%0.17%
2019-06-1724.1724.3323.4123.90-0.58%0.04%1.19%16,711,500399,250,00084%23.89-2.35%24.470.19%24.140.58%23.620.28%0.10%
2019-06-1424.5025.0223.9024.04-3.26%-1.74%2.07%31,369,100767,457,000166%24.47-0.77%24.421.45%24.001.27%23.550.97%0.06%
2019-06-1323.3025.4723.2524.857.34%0.79%6.54%53,981,9001,330,906,000314%24.666.05%24.085.02%23.704.09%23.332.06%-0.05%
2019-06-1223.3623.4923.0523.15-1.07%-0.43%1.29%11,671,300271,350,00083%23.250.65%22.931.01%22.770.63%22.86-0.45%-0.26%
2019-06-1122.4323.5022.1723.400.00%1.30%1.92%22,136,400511,340,000143%23.103.56%22.701.22%22.630.50%22.960.02%-0.22%