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:
浪潮软件( 600756.SH 上证)
板块 :计算机软件   火炬计划   
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
2021-06-1114.6614.9714.3314.43-2.83%-0.89%3.22%15,054,200219,184,000158%14.56-0.46%14.451.09%14.210.97%13.980.99%0.75%
2021-06-1013.9515.1413.8614.856.45%1.52%7.27%21,405,500313,106,000259%14.635.25%14.293.15%14.072.34%13.842.07%0.67%
2021-06-0913.9014.1213.7313.95-0.64%0.37%2.86%10,171,500141,359,000149%13.90-1.52%13.850.63%13.750.80%13.560.62%0.48%
2021-06-0813.6114.8913.3814.043.16%-0.51%4.17%18,042,900254,628,000290%14.114.95%13.773.33%13.642.68%13.481.95%0.47%
2021-06-0713.0013.6312.9513.614.69%1.21%2.95%12,510,100168,223,000232%13.453.29%13.321.69%13.280.86%13.220.71%0.34%
2021-06-0413.0113.1912.9213.00-0.46%-0.15%-0.97%2,990,10038,929,00056%13.02-0.92%13.10-0.71%13.17-0.01%13.130.08%0.39%
2021-06-0313.0813.3513.0313.06-0.15%-0.61%-0.43%3,563,60046,827,00069%13.140.11%13.20-0.09%13.170.02%13.120.20%0.39%
2021-06-0213.3913.4312.9813.08-2.17%-0.34%-0.08%4,893,40064,224,00098%13.13-1.21%13.210.08%13.17-0.13%13.090.18%0.38%
2021-06-0113.1513.4013.0613.371.67%0.63%2.32%5,907,20078,483,000127%13.290.70%13.200.53%13.190.31%13.070.42%0.40%
2021-05-3113.0313.3613.0313.150.92%-0.33%1.05%4,271,80056,361,00096%13.191.17%13.13-0.08%13.140.37%13.010.26%0.40%
2021-05-2813.0913.1412.9113.03-0.61%-0.09%0.39%3,387,40044,178,00079%13.04-0.63%13.14-0.12%13.100.17%12.980.16%0.40%
2021-05-2713.0513.2012.9913.110.54%-0.11%1.17%3,816,00050,086,00092%13.13-0.55%13.150.41%13.070.36%12.960.23%0.41%
2021-05-2613.1413.4213.0313.04-0.61%-1.20%0.87%5,746,90075,845,000141%13.200.51%13.100.55%13.030.58%12.930.46%0.42%
2021-05-2513.0013.2912.9313.12-0.53%-0.08%1.95%7,534,80098,941,000204%13.130.84%13.030.98%12.950.79%12.870.72%0.37%
2021-05-2412.4113.5012.3713.195.94%1.29%3.23%10,479,600136,463,000327%13.023.96%12.902.40%12.851.38%12.781.15%0.27%
2021-05-2112.5812.6412.4112.45-0.64%-0.61%-1.44%1,415,20017,727,00058%12.53-0.22%12.60-0.72%12.68-0.13%12.630.13%0.12%
2021-05-2012.6012.6712.4812.53-1.18%-0.18%-0.68%2,121,10026,627,00086%12.55-1.04%12.69-0.34%12.69-0.35%12.620.12%0.04%
2021-05-1912.7112.8312.6012.68-0.86%-0.04%0.63%2,338,50029,664,000100%12.69-0.67%12.730.02%12.740.08%12.600.40%-0.04%
2021-05-1812.6013.0312.5012.790.95%0.16%1.90%3,786,20048,351,000163%12.770.40%12.73-0.04%12.730.55%12.550.35%-0.14%
2021-05-1712.6512.8612.6212.67-0.31%-0.39%1.30%2,284,50029,057,000107%12.720.40%12.740.23%12.660.54%12.510.28%-0.21%
2021-05-1412.6212.7812.5512.710.71%0.33%1.91%2,086,80026,436,000102%12.67-0.92%12.710.55%12.590.44%12.470.22%-0.25%
2021-05-1312.6412.9812.5512.62-0.32%-1.30%1.41%3,545,00045,325,000174%12.791.41%12.641.44%12.531.08%12.450.37%-0.31%
2021-05-1212.5012.6912.4412.660.56%0.41%2.11%2,081,20026,240,000110%12.611.25%12.460.77%12.400.77%12.40-0.06%-0.35%
2021-05-1112.2812.5912.2412.592.52%1.11%1.48%2,523,30031,421,000131%12.451.18%12.360.64%12.310.06%12.41-0.22%-0.36%
2021-05-1012.3412.4212.2112.280.00%-0.22%-1.23%1,984,10024,419,000108%12.310.15%12.290.41%12.30-0.05%12.43-0.41%-0.36%
2021-05-0712.2812.4012.1412.280.57%-0.07%-1.63%1,584,00019,465,00087%12.290.35%12.24-0.51%12.30-0.21%12.48-0.69%-0.34%
2021-05-0612.2012.3112.1712.210.49%-0.29%-2.87%1,317,50016,134,00069%12.250.42%12.30-0.20%12.33-0.54%12.57-0.66%-0.28%
2021-04-3012.3412.3912.1312.15-2.41%-0.37%-3.99%2,438,10029,733,000116%12.20-2.32%12.32-0.71%12.40-0.91%12.66-0.61%-0.23%
2021-04-2912.3812.5812.3412.450.48%-0.27%-2.22%1,717,00021,435,00085%12.481.11%12.41-0.39%12.51-0.45%12.73-0.27%-0.20%
2021-04-2812.3912.4012.3112.390.00%0.35%-2.96%1,416,00017,484,00068%12.35-0.40%12.46-0.77%12.57-0.64%12.77-0.19%-0.21%