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   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
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
2019-11-2030.2631.0630.1030.330.46%-0.92%2.10%23,828,200729,399,000147%30.612.39%30.200.47%30.061.02%29.710.63%-0.29%
2019-11-1929.9630.2129.5830.191.11%0.98%2.28%18,483,500552,619,000117%29.90-0.05%30.060.55%29.760.67%29.520.10%-0.40%
2019-11-1830.1030.3729.5029.86-1.45%-0.17%1.26%15,050,300450,179,00095%29.91-1.10%29.890.75%29.560.56%29.49-0.04%-0.45%
2019-11-1529.6630.7029.5030.302.33%0.18%2.71%27,192,300822,462,000170%30.252.99%29.672.36%29.400.90%29.500.48%-0.46%
2019-11-1428.9429.9628.7329.612.85%0.82%0.85%18,676,400548,481,000125%29.371.68%28.990.74%29.130.05%29.36-0.18%-0.54%
2019-11-1328.7029.0928.6128.790.35%-0.32%-2.12%12,498,100360,969,00081%28.881.50%28.78-1.11%29.12-0.25%29.41-0.19%-0.55%
2019-11-1228.6928.9628.0428.690.00%0.83%-2.65%10,757,100306,078,00064%28.45-1.66%29.10-0.95%29.19-0.75%29.47-1.54%-0.59%
2019-11-1129.2029.4528.4028.69-3.07%-0.85%-4.15%13,292,800384,633,00066%28.94-2.84%29.38-0.27%29.41-0.67%29.93-1.89%-0.41%
2019-11-0829.8929.9829.5829.600.07%-0.60%-2.98%13,349,600397,555,00056%29.781.25%29.450.05%29.610.18%30.51-0.12%-0.12%
2019-11-0729.0129.6728.9129.581.48%0.57%-3.16%12,829,200377,328,00054%29.410.63%29.44-0.59%29.55-0.24%30.55-0.16%-0.16%
2019-11-0629.5529.7628.8929.15-1.52%-0.27%-4.72%16,982,700496,379,00072%29.23-1.41%29.61-0.29%29.62-0.15%30.59-0.41%-0.19%
2019-11-0529.9029.9929.4429.60-0.44%-0.16%-3.65%18,874,300559,547,00081%29.65-0.95%29.70-0.17%29.67-1.97%30.72-0.44%-0.15%
2019-11-0429.6030.2929.4329.730.71%-0.66%-3.65%18,646,100558,061,00081%29.931.64%29.750.53%30.26-2.35%30.86-0.16%-0.11%
2019-11-0129.3529.7729.0829.52-0.17%0.25%-4.48%13,236,100389,766,00059%29.45-1.12%29.59-2.86%30.99-0.32%30.91-0.27%-0.11%
2019-10-3129.5230.4529.2429.570.24%-0.70%-4.58%19,267,400573,772,00087%29.780.88%30.46-2.87%31.09-0.37%30.99-0.36%-0.10%
2019-10-3030.3030.3028.8329.50-3.28%-0.06%-5.14%24,440,600721,439,000115%29.52-5.70%31.36-1.10%31.21-0.93%31.10-0.56%-0.09%
2019-10-2932.1832.4730.5030.50-7.32%-2.57%-2.47%42,904,0001,343,019,000218%31.30-3.06%31.71-0.06%31.50-0.14%31.270.27%-0.10%
2019-10-2832.4433.2831.5232.917.55%1.92%5.52%51,055,8001,648,639,000293%32.296.54%31.733.86%31.542.74%31.190.97%-0.24%
2019-10-2530.2530.6329.9230.601.22%0.96%-0.94%8,612,900261,050,00057%30.310.30%30.55-1.11%30.70-0.19%30.89-0.49%-0.39%
2019-10-2430.6630.7329.8930.23-1.34%0.03%-2.61%10,817,200326,900,00064%30.22-2.33%30.89-0.02%30.76-0.37%31.04-0.42%-0.43%
2019-10-2331.3831.5030.4930.64-2.70%-0.98%-1.71%14,558,300450,470,00084%30.94-1.06%30.900.20%30.870.05%31.17-0.09%-0.46%
2019-10-2230.4931.5530.4931.493.25%0.70%0.93%17,414,200544,580,000101%31.273.29%30.840.72%30.860.43%31.200.01%-0.51%
2019-10-2130.2830.7029.6430.500.73%0.74%-2.24%11,427,300345,960,00065%30.28-1.49%30.62-0.73%30.72-0.98%31.20-0.21%-0.57%
2019-10-1830.9431.3230.2830.28-1.88%-1.48%-3.14%11,077,800340,460,00062%30.73-0.54%30.840.09%31.03-0.65%31.26-0.17%-0.63%
2019-10-1730.8731.1530.6530.86-0.03%-0.14%-1.46%9,142,300282,518,00049%30.900.10%30.81-0.91%31.23-0.38%31.32-0.25%-0.67%
2019-10-1630.6231.3730.2630.871.35%-0.01%-1.67%19,596,600604,991,00098%30.870.43%31.10-0.89%31.35-0.26%31.40-0.61%-0.71%
2019-10-1531.8031.8030.1530.46-4.75%-0.91%-3.57%26,300,700808,490,000130%30.74-3.46%31.38-1.21%31.43-0.53%31.59-1.12%-0.71%
2019-10-1431.9732.1631.4731.981.40%0.43%0.10%18,442,900587,260,00092%31.840.39%31.760.48%31.600.35%31.95-0.58%-0.65%
2019-10-1132.3032.6131.1131.54-1.74%-0.56%-1.84%23,828,400755,790,000102%31.72-0.05%31.610.50%31.490.23%32.13-0.86%-0.70%
2019-10-1031.5632.2031.1632.100.00%1.15%-0.96%19,631,800623,010,00085%31.741.46%31.450.61%31.42-0.11%32.41-0.76%-0.62%