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:
宝信软件( 600845.SH 上证)
板块 :计算机软件   
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
2019-03-2233.0033.4632.4033.02-1.34%0.38%-0.27%5,588,400183,825,00065%32.89-1.19%32.92-0.49%32.840.73%33.11-0.61%0.56%
2019-03-2132.6933.8032.1033.472.35%0.54%0.47%7,358,800244,978,00077%33.292.29%33.091.28%32.601.30%33.32-0.23%0.90%
2019-03-2033.5033.7531.9132.70-2.48%0.47%-2.08%6,706,400218,267,00064%32.55-2.41%32.670.91%32.18-1.34%33.39-0.15%1.17%
2019-03-1932.2933.9332.1033.533.81%0.54%0.26%8,039,400268,116,00074%33.354.30%32.372.20%32.62-1.24%33.440.76%1.46%
2019-03-1831.3532.6531.0632.303.00%1.02%-2.69%6,737,200215,416,00059%31.971.34%31.68-2.73%33.03-0.81%33.190.63%1.50%
2019-03-1531.6131.9831.1531.360.00%-0.60%-4.93%6,269,800197,811,00053%31.55-0.03%32.57-2.92%33.30-1.31%32.990.22%1.58%
2019-03-1432.9532.9530.7931.36-6.00%-0.63%-4.72%10,471,300330,474,00090%31.56-7.22%33.55-1.80%33.74-1.16%32.910.12%1.61%
2019-03-1335.4835.7533.0033.36-5.98%-1.92%1.48%11,654,800396,428,000115%34.01-3.25%34.16-0.30%34.140.41%32.871.54%1.66%
2019-03-1234.0436.0534.0435.482.78%0.92%9.59%9,519,300334,654,000100%35.164.80%34.260.97%34.002.07%32.381.57%1.61%
2019-03-1133.2834.9631.6034.524.61%2.91%8.29%12,552,300421,057,000128%33.54-2.20%33.930.19%33.311.75%31.881.76%1.59%
2019-03-0833.0036.6631.7733.00-3.45%-3.78%5.35%15,216,700521,888,000163%34.301.22%33.873.22%32.732.43%31.322.75%1.54%
2019-03-0732.7036.4932.6234.182.34%0.87%12.12%13,524,900458,295,000158%33.891.54%32.813.94%31.963.09%30.492.54%1.31%
2019-03-0632.1034.5631.5033.406.30%0.09%12.34%13,436,200448,360,000171%33.379.36%31.574.87%31.004.52%29.732.68%1.14%
2019-03-0529.9531.4729.8331.424.14%2.97%8.52%9,571,900292,081,000127%30.510.82%30.101.82%29.660.61%28.951.16%0.92%
2019-03-0429.5031.0029.5030.174.03%-0.31%5.41%10,815,500327,333,000147%30.275.58%29.572.54%29.481.36%28.621.41%0.91%
2019-03-0128.5829.0028.2229.001.61%1.17%2.75%3,940,400112,952,00053%28.670.16%28.83-1.42%29.081.18%28.220.53%0.85%
2019-02-2828.6129.0828.2628.54-0.38%-0.28%1.66%4,253,300121,728,00056%28.62-1.30%29.250.18%28.740.60%28.070.63%0.86%
2019-02-2729.2130.2027.9028.65-2.85%-1.19%2.70%9,760,000283,000,000126%29.00-2.66%29.201.82%28.570.99%27.901.02%0.84%
2019-02-2629.8530.4728.7029.49-1.34%-1.00%6.79%9,543,000284,274,000130%29.793.12%28.682.51%28.291.80%27.621.43%0.82%
2019-02-2527.8030.2227.6629.898.45%3.47%9.78%11,818,800341,423,000165%28.896.93%27.972.90%27.791.91%27.231.27%0.75%
2019-02-2227.0527.7926.3827.561.73%2.02%2.50%7,917,100213,882,000111%27.02-1.77%27.19-0.93%27.270.18%26.890.39%0.71%
2019-02-2127.1527.9526.8027.090.33%-1.49%1.15%6,775,500186,334,00098%27.501.78%27.440.55%27.220.81%26.780.89%0.75%
2019-02-2027.3027.4626.6627.00-1.75%-0.07%1.71%4,624,400124,948,00067%27.02-2.21%27.290.42%27.000.41%26.550.47%0.67%
2019-02-1927.1528.6627.0327.481.03%-0.54%4.00%8,279,100228,744,000123%27.631.97%27.181.56%26.891.03%26.421.07%0.63%
2019-02-1826.4327.5526.4327.202.91%0.39%4.04%7,803,600211,438,000120%27.101.49%26.760.83%26.620.40%26.140.81%0.56%
2019-02-1526.5027.0726.3526.43-0.45%-1.00%1.91%6,445,300172,074,000103%26.700.90%26.540.42%26.510.52%25.940.58%0.54%
2019-02-1426.4726.7326.1026.550.08%0.34%2.97%7,355,200194,615,000118%26.46-0.12%26.43-0.18%26.381.05%25.790.47%0.53%
2019-02-1326.2026.8026.2026.530.99%0.14%3.37%8,168,500216,401,000136%26.490.66%26.480.66%26.100.92%25.670.84%0.54%
2019-02-1226.6526.6526.1526.27-1.98%-0.18%3.21%6,718,900176,831,000114%26.32-1.08%26.301.63%25.871.13%25.450.71%0.51%
2019-02-1126.3127.1026.3126.800.00%0.73%6.05%7,465,500198,616,000128%26.612.48%25.881.97%25.581.54%25.270.89%0.50%