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
2020-11-2715.7215.7715.5715.69-0.13%0.31%-1.11%1,647,00025,760,00067%15.64-0.71%15.82-1.00%15.90-0.14%15.87-0.11%0.06%
2020-11-2615.8615.9315.6715.71-1.26%-0.27%-1.10%2,582,30040,677,000105%15.75-1.56%15.98-0.01%15.92-0.06%15.88-0.13%0.04%
2020-11-2516.1016.1315.8915.91-0.75%-0.57%0.03%2,524,20040,390,000106%16.00-0.57%15.980.19%15.930.18%15.91-0.06%0.03%
2020-11-2415.8516.2915.8516.031.07%-0.39%0.73%4,574,60073,618,000195%16.091.91%15.950.97%15.900.76%15.91-0.14%-0.02%
2020-11-2315.8016.0215.5515.860.00%0.44%-0.48%2,997,00047,325,000132%15.79-0.23%15.80-0.06%15.78-0.20%15.94-0.60%-0.02%
2020-11-2015.8115.9015.7715.860.13%0.21%-1.07%1,515,30023,982,00060%15.830.28%15.810.22%15.82-0.09%16.030.05%0.03%
2020-11-1915.7015.9015.6615.840.44%0.36%-1.15%2,203,70034,782,00083%15.78-0.19%15.77-0.35%15.83-0.23%16.020.02%-0.04%
2020-11-1815.7015.9315.7015.770.06%-0.27%-1.57%1,605,50025,388,00058%15.810.53%15.83-0.15%15.87-0.37%16.020.14%-0.11%
2020-11-1716.0016.0315.6015.76-1.38%0.19%-1.49%2,493,60039,224,00085%15.73-1.52%15.85-0.57%15.93-0.94%16.000.28%-0.21%
2020-11-1616.0716.1115.8515.98-0.31%0.04%0.16%1,769,20028,259,00053%15.970.50%15.94-0.31%16.08-0.56%15.961.19%-0.38%
2020-11-1315.8216.0715.5416.030.88%0.86%1.67%1,982,50031,507,00050%15.89-0.40%15.99-0.97%16.170.13%15.77-0.34%-0.86%
2020-11-1216.0716.1715.8615.89-0.75%-0.42%0.44%2,078,50033,166,00049%15.96-0.88%16.15-0.69%16.150.23%15.82-0.25%-0.95%
2020-11-1116.2516.3615.9616.01-1.54%-0.55%0.95%2,394,50038,546,00057%16.10-1.22%16.260.41%16.110.42%15.86-0.56%-0.99%
2020-11-1016.3916.5016.1516.26-0.79%-0.22%1.94%3,412,00055,602,00077%16.30-0.06%16.190.83%16.040.97%15.95-0.16%-1.07%
2020-11-0915.9516.5515.8116.393.93%0.52%2.60%5,282,90086,138,000125%16.312.94%16.061.63%15.892.36%15.98-0.11%-1.11%
2020-11-0616.0516.0815.7015.77-0.94%-0.44%-1.39%2,686,60042,552,00067%15.84-0.11%15.800.43%15.52-0.65%15.99-0.63%-1.15%
2020-11-0515.8016.0515.6515.921.66%0.40%-1.08%3,556,30056,389,00089%15.860.97%15.732.08%15.62-0.41%16.09-0.65%-1.11%
2020-11-0415.9015.9415.5915.66-1.26%-0.27%-3.33%3,092,10048,556,00080%15.700.15%15.41-1.01%15.69-1.26%16.20-0.86%-1.04%
2020-11-0315.0716.0615.0015.865.17%1.15%-2.94%6,639,200104,104,000174%15.683.78%15.57-0.75%15.89-1.07%16.34-1.44%-0.95%
2020-11-0215.9616.0514.7315.08-6.97%-0.19%-9.04%8,820,200133,267,000250%15.11-7.51%15.69-5.57%16.06-4.31%16.58-3.58%-0.81%
2020-10-3016.8517.0215.1216.21-3.51%-0.77%-5.73%4,370,30071,387,000164%16.34-2.20%16.61-1.62%16.78-1.79%17.20-1.23%-0.45%
2020-10-2916.6016.8616.5016.80-0.47%0.58%-3.50%2,250,50037,591,00095%16.70-0.74%16.89-0.93%17.09-0.99%17.41-0.69%-0.32%
2020-10-2817.3317.3616.5016.88-2.60%0.31%-3.70%4,738,50079,740,000202%16.83-2.75%17.05-2.42%17.26-1.87%17.53-1.31%-0.27%
2020-10-2717.3417.4217.2017.33-0.12%0.16%-2.43%1,675,40028,990,00077%17.30-0.55%17.47-0.77%17.59-0.56%17.76-0.56%-0.15%
2020-10-2617.5517.5517.3017.35-1.31%-0.28%-2.86%1,715,80029,851,00075%17.40-1.45%17.60-0.62%17.69-0.52%17.86-0.60%-0.12%
2020-10-2317.7317.8417.5717.58-0.90%-0.42%-2.16%2,132,00037,639,00085%17.65-0.44%17.71-0.34%17.78-0.18%17.97-0.14%-0.08%
2020-10-2217.6517.8617.5617.740.23%0.05%-1.42%1,884,70033,420,00074%17.73-0.11%17.77-0.33%17.81-0.20%18.000.04%-0.09%
2020-10-2118.0518.0517.6417.70-1.67%-0.29%-1.60%2,347,30041,666,00092%17.75-0.46%17.83-0.16%17.85-0.37%17.99-0.03%-0.12%
2020-10-2017.7518.0017.6618.001.07%0.94%0.04%2,180,10038,878,00087%17.83-0.55%17.86-0.16%17.91-0.54%17.990.02%-0.14%
2020-10-1917.8518.1117.8017.810.00%-0.68%-1.00%1,875,90033,639,00076%17.930.65%17.89-0.24%18.01-0.55%17.990.05%-0.16%