成本价计算(单股)
浪潮软件( 600756.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-21 | 15.61 | 15.81 | 15.48 | 15.58 | 0.00% | -0.43% | -0.71% | 38,238 | 5,983 | 79% | 15.65 | 0.18% | 15.70 | -0.26% | 15.71 | -0.23% | 15.69 | 0.38% | 0.15% |  |
| 01-20 | 15.71 | 15.80 | 15.49 | 15.58 | -1.27% | -0.26% | -0.33% | 28,155 | 4,397 | 57% | 15.62 | -1.25% | 15.75 | -0.05% | 15.75 | -0.01% | 15.63 | 0.07% | 0.07% | |
| 01-19 | 15.69 | 16.04 | 15.60 | 15.78 | 0.19% | -0.24% | 1.02% | 39,373 | 6,228 | 78% | 15.82 | 0.36% | 15.75 | 0.00% | 15.75 | 0.49% | 15.62 | -0.03% | 0.01% | |
| 01-18 | 15.44 | 15.95 | 15.42 | 15.75 | 0.96% | -0.07% | 0.80% | 41,705 | 6,573 | 82% | 15.76 | 0.50% | 15.75 | 0.15% | 15.67 | 0.13% | 15.63 | -0.08% | -0.01% | |
| 01-15 | 15.84 | 15.90 | 15.56 | 15.60 | -1.52% | -0.53% | -0.24% | 42,096 | 6,601 | 80% | 15.68 | -0.69% | 15.73 | 0.54% | 15.65 | -0.17% | 15.64 | 0.05% | -0.03% | |
| 01-14 | 15.50 | 16.12 | 15.41 | 15.84 | 1.41% | 0.30% | 1.34% | 67,625 | 10,679 | 131% | 15.79 | 0.68% | 15.65 | 0.44% | 15.68 | 0.90% | 15.63 | 0.26% | -0.10% | |
| 01-13 | 15.43 | 15.98 | 15.26 | 15.62 | 1.23% | -0.42% | 0.19% | 53,153 | 8,337 | 110% | 15.69 | 2.42% | 15.58 | -0.34% | 15.54 | 0.24% | 15.59 | 0.09% | -0.23% | |
| 01-12 | 15.30 | 15.48 | 15.09 | 15.43 | -0.13% | 0.74% | -0.94% | 36,640 | 5,611 | 72% | 15.32 | -2.12% | 15.63 | 0.57% | 15.50 | -0.52% | 15.58 | 0.10% | -0.39% | |
| 01-11 | 15.51 | 15.90 | 15.40 | 15.45 | -1.53% | -1.27% | -0.72% | 51,204 | 8,012 | 104% | 15.65 | -0.71% | 15.54 | 0.28% | 15.58 | -0.27% | 15.56 | 0.23% | -0.47% | |
| 01-08 | 15.00 | 16.50 | 15.00 | 15.69 | 4.60% | -0.44% | 1.06% | 80,673 | 12,713 | 172% | 15.76 | 4.69% | 15.50 | 0.28% | 15.63 | 0.33% | 15.53 | 0.40% | -0.56% | |
| 01-07 | 15.40 | 15.40 | 14.92 | 15.00 | -2.60% | -0.36% | -3.00% | 47,627 | 7,170 | 105% | 15.05 | -2.87% | 15.46 | -1.80% | 15.57 | -0.53% | 15.46 | -0.41% | -0.71% | |
| 01-06 | 15.83 | 15.89 | 15.36 | 15.40 | -3.33% | -0.63% | -0.82% | 44,917 | 6,961 | 98% | 15.50 | -2.11% | 15.74 | -0.25% | 15.66 | -0.03% | 15.53 | -0.51% | -0.82% | |
| 01-05 | 15.80 | 16.02 | 15.66 | 15.93 | 0.44% | 0.62% | 2.07% | 45,341 | 7,178 | 95% | 15.83 | -0.15% | 15.78 | 0.82% | 15.66 | 0.79% | 15.61 | -0.25% | -0.79% | |
| 01-04 | 15.62 | 16.05 | 15.51 | 15.86 | 1.73% | 0.03% | 1.37% | 55,343 | 8,774 | 114% | 15.86 | 1.68% | 15.65 | 0.81% | 15.54 | 0.96% | 15.65 | -0.29% | -0.78% | |
| 12-31 | 15.45 | 15.75 | 15.37 | 15.59 | 1.30% | -0.02% | -0.64% | 36,191 | 5,643 | 74% | 15.59 | 1.42% | 15.52 | 0.88% | 15.39 | 0.29% | 15.69 | -0.67% | -0.76% | |
| 12-30 | 15.46 | 15.54 | 15.23 | 15.39 | -0.71% | 0.10% | -2.57% | 34,371 | 5,284 | 62% | 15.38 | -1.20% | 15.39 | 0.34% | 15.34 | -0.44% | 15.80 | -1.00% | -0.71% | |
| 12-29 | 15.02 | 15.80 | 15.01 | 15.50 | 2.92% | -0.39% | -2.86% | 65,031 | 10,119 | 110% | 15.56 | 3.42% | 15.34 | 0.85% | 15.41 | -0.93% | 15.96 | -1.54% | -0.59% | |
| 12-28 | 15.14 | 15.29 | 14.78 | 15.06 | -0.13% | 0.09% | -7.07% | 31,767 | 4,779 | 47% | 15.05 | -0.81% | 15.21 | -1.41% | 15.56 | -1.16% | 16.21 | -0.69% | -0.41% | |
| 12-25 | 15.10 | 15.29 | 15.01 | 15.08 | -0.20% | -0.59% | -7.58% | 32,918 | 4,993 | 45% | 15.17 | -1.16% | 15.42 | -1.86% | 15.74 | -1.04% | 16.32 | -0.65% | -0.33% | |
| 12-24 | 15.60 | 15.70 | 15.09 | 15.11 | -2.89% | -1.54% | -7.99% | 45,452 | 6,975 | 56% | 15.35 | -1.66% | 15.72 | -1.35% | 15.90 | -1.14% | 16.42 | -1.06% | -0.27% | |
| 12-23 | 15.78 | 15.95 | 15.27 | 15.56 | -1.95% | -0.29% | -6.26% | 65,546 | 10,229 | 69% | 15.61 | -2.92% | 15.93 | -1.44% | 16.09 | -1.60% | 16.60 | -1.57% | -0.10% | |
| 12-22 | 16.10 | 16.41 | 15.82 | 15.87 | -2.04% | -1.28% | -5.89% | 67,405 | 10,835 | 59% | 16.08 | -0.43% | 16.16 | -0.58% | 16.35 | -1.60% | 16.86 | -0.22% | 0.49% | |
| 12-21 | 16.10 | 16.38 | 15.83 | 16.20 | 0.43% | 0.33% | -4.15% | 54,820 | 8,851 | 50% | 16.15 | -0.98% | 16.26 | -1.41% | 16.62 | -0.52% | 16.90 | -0.15% | 0.51% | |
| 12-18 | 16.58 | 16.65 | 16.12 | 16.13 | -1.77% | -1.07% | -4.70% | 49,907 | 8,137 | 47% | 16.31 | 0.02% | 16.49 | -1.64% | 16.70 | -0.24% | 16.93 | -0.07% | 0.55% | |
| 12-17 | 16.81 | 16.81 | 16.03 | 16.42 | -2.32% | 0.72% | -3.05% | 86,809 | 14,151 | 84% | 16.30 | -3.14% | 16.77 | -0.85% | 16.74 | -0.91% | 16.94 | -0.14% | 0.58% | |
| 12-16 | 17.07 | 17.12 | 16.70 | 16.81 | -1.98% | -0.12% | -0.88% | 74,759 | 12,582 | 77% | 16.83 | -1.37% | 16.91 | 0.37% | 16.90 | -1.15% | 16.96 | 0.12% | 0.64% | |
| 12-15 | 16.59 | 17.48 | 16.41 | 17.15 | 2.88% | 0.50% | 1.25% | 117,321 | 20,020 | 129% | 17.07 | 1.99% | 16.85 | -0.05% | 17.09 | 0.14% | 16.94 | 0.32% | 0.65% | |
| 12-14 | 16.52 | 17.10 | 16.51 | 16.67 | 0.30% | -0.37% | -1.27% | 71,233 | 11,918 | 85% | 16.73 | 0.25% | 16.86 | -1.68% | 17.07 | -0.04% | 16.89 | 0.11% | 0.64% | |
| 12-11 | 16.92 | 17.08 | 16.32 | 16.62 | -2.98% | -0.42% | -1.46% | 111,915 | 18,679 | 142% | 16.69 | -1.85% | 17.14 | -0.38% | 17.08 | -0.21% | 16.87 | 0.00% | 0.62% | |
| 12-10 | 16.86 | 17.50 | 16.70 | 17.13 | 0.00% | 0.74% | 1.56% | 182,675 | 31,061 | 269% | 17.00 | -2.42% | 17.21 | -0.27% | 17.11 | 0.35% | 16.87 | 0.61% | 0.61% | |