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   
所属成分指数: 上证180沪深300
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
2019-03-2235.2035.2533.8835.030.55%0.94%-0.56%21,199,300735,708,00060%34.70-0.83%34.63-0.26%34.640.78%35.23-1.39%0.58%
2019-03-2134.2035.5033.9734.842.14%-0.45%-2.47%30,243,8001,058,403,00073%35.002.88%34.720.64%34.381.43%35.72-0.20%1.11%
2019-03-2034.4834.8433.3334.11-2.26%0.28%-4.71%21,046,200715,886,00047%34.02-2.61%34.500.72%33.89-1.56%35.800.28%1.40%
2019-03-1934.8535.6733.7034.900.32%-0.07%-2.23%30,112,9001,051,690,00065%34.931.51%34.252.13%34.43-1.91%35.700.81%1.56%
2019-03-1834.1234.8833.8834.794.35%1.12%-1.75%29,735,1001,023,053,00062%34.413.09%33.54-2.24%35.10-1.37%35.410.75%1.63%
2019-03-1533.2534.2832.4033.341.71%-0.11%-5.14%28,531,200952,258,00056%33.381.25%34.31-3.68%35.59-2.34%35.150.34%1.72%
2019-03-1434.3034.5432.2032.78-4.40%-0.56%-6.41%37,137,6001,224,253,00073%32.97-8.00%35.62-2.86%36.44-0.97%35.030.05%1.78%
2019-03-1337.4037.7034.0934.29-9.29%-4.31%-2.05%50,001,7001,791,708,000112%35.83-4.31%36.67-1.84%36.800.81%35.011.09%1.85%
2019-03-1237.0438.4536.1937.802.72%0.95%9.16%47,874,0001,792,693,000116%37.451.89%37.351.24%36.502.46%34.631.75%1.92%
2019-03-1139.0839.5734.3436.80-0.43%0.14%8.13%50,917,4001,871,223,000124%36.75-2.51%36.891.98%35.632.42%34.032.28%2.02%
2019-03-0835.3440.3835.3136.96-1.23%-1.96%11.08%76,086,0002,868,178,000192%37.705.03%36.185.95%34.794.52%33.273.94%2.09%
2019-03-0734.0037.4233.4037.429.99%4.26%16.89%53,800,7001,931,017,000150%35.895.54%34.144.37%33.283.37%32.012.70%1.81%
2019-03-0634.0835.2032.7334.022.41%0.04%9.13%46,293,8001,574,382,000136%34.015.75%32.723.05%32.202.01%31.171.88%1.67%
2019-03-0531.0033.4030.4933.226.13%3.30%8.57%44,272,7001,423,821,000136%32.160.72%31.751.56%31.570.19%30.601.53%1.52%
2019-03-0432.0033.1630.8031.300.77%-1.97%3.86%44,875,1001,432,819,000146%31.934.24%31.260.75%31.511.43%30.141.64%1.45%
2019-03-0130.6231.0629.8031.061.94%1.40%4.76%23,838,600730,195,00081%30.630.64%31.03-1.58%31.061.59%29.650.97%1.34%
2019-02-2830.6130.9929.9430.47-1.10%0.11%3.77%18,403,400560,105,00064%30.44-3.60%31.520.98%30.581.14%29.360.68%1.28%
2019-02-2731.6133.3030.0230.81-3.11%-2.42%5.64%37,038,3001,169,426,000135%31.57-1.05%31.222.97%30.231.93%29.171.79%1.29%
2019-02-2631.3433.9030.4031.801.44%-0.34%10.99%47,043,9001,501,141,000184%31.915.01%30.324.34%29.663.70%28.652.76%1.19%
2019-02-2529.5831.3528.8031.3510.00%3.17%12.44%55,195,1001,677,260,000233%30.399.53%29.065.26%28.604.01%27.883.02%0.98%
2019-02-2226.8528.7826.6828.505.95%2.73%5.30%30,565,200847,960,000137%27.740.33%27.610.31%27.500.83%27.071.08%0.73%
2019-02-2127.4028.3226.8726.90-2.18%-2.72%0.46%23,649,600653,962,000114%27.651.29%27.520.72%27.270.41%26.781.34%0.61%
2019-02-2027.2427.6526.8027.500.73%0.73%4.08%16,997,600464,057,00082%27.30-0.90%27.330.70%27.160.32%26.420.38%0.45%
2019-02-1927.6828.4226.9227.30-0.11%-0.90%3.72%26,399,500727,265,000133%27.551.76%27.140.69%27.080.90%26.320.80%0.44%
2019-02-1826.5727.5026.5027.333.84%0.95%4.67%21,505,400582,218,000115%27.071.48%26.950.28%26.830.91%26.110.55%0.40%
2019-02-1526.8827.2826.2926.32-2.77%-1.34%1.35%20,803,000554,966,000114%26.68-1.66%26.880.27%26.591.30%25.970.44%0.39%
2019-02-1426.7427.5026.4727.071.01%-0.21%4.70%17,444,600473,195,000101%27.130.97%26.801.40%26.252.06%25.860.76%0.40%
2019-02-1326.5027.2426.3026.801.32%-0.25%4.43%24,479,400657,661,000129%26.871.53%26.432.63%25.721.03%25.660.80%0.39%
2019-02-1226.7026.7726.2026.45-1.38%-0.04%3.89%20,755,400549,198,000120%26.461.80%25.762.86%25.460.83%25.460.61%0.31%
2019-02-1124.8026.8624.7126.820.00%3.18%5.99%25,279,400657,076,000154%25.996.43%25.041.05%25.250.59%25.310.56%0.28%