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
2019-05-2030.4530.9530.0330.26-1.21%-0.47%-2.25%5,268,000160,162,00092%30.40-3.06%31.10-1.95%31.39-1.25%30.96-0.41%-1.00%
2019-05-1731.8532.3930.3830.63-3.44%-2.34%-1.46%3,908,600122,590,00066%31.36-1.32%31.72-0.35%31.790.35%31.08-0.86%-1.10%
2019-05-1632.3032.3031.5031.72-2.37%-0.20%1.17%3,894,900123,793,00065%31.78-0.47%31.83-0.25%31.680.86%31.35-1.14%-1.01%
2019-05-1531.8532.5831.3632.493.57%1.75%2.45%5,372,200171,544,00084%31.930.70%31.911.08%31.411.58%31.71-1.71%-0.83%
2019-05-1431.8532.1931.3331.37-2.18%-1.07%-2.78%2,956,90093,759,00041%31.71-0.88%31.571.21%30.920.77%32.27-1.18%-0.59%
2019-05-1331.2032.4030.9532.070.50%0.25%-1.78%5,926,000189,569,00076%31.992.75%31.192.52%30.680.06%32.65-0.50%-0.37%
2019-05-1030.4632.2729.6131.916.72%2.50%-2.76%6,735,900209,710,00082%31.133.38%30.420.76%30.67-1.47%32.82-0.54%-0.24%
2019-05-0929.5030.4229.2529.90-0.07%-0.71%-9.37%4,068,700122,524,00049%30.110.76%30.19-1.43%31.12-2.47%32.99-0.67%-0.16%
2019-05-0828.6730.9828.6529.92-0.27%0.11%-9.92%6,625,000198,010,00077%29.89-1.69%30.63-3.13%31.91-3.55%33.22-1.25%-0.06%
2019-05-0731.0531.4429.4030.00-3.19%-1.32%-10.80%11,196,800340,392,000132%30.40-3.46%31.62-5.23%33.09-3.51%33.63-1.72%0.11%
2019-05-0631.9032.5030.9930.99-9.99%-1.58%-9.45%8,719,700274,574,000113%31.49-9.18%33.36-4.63%34.29-1.44%34.22-1.40%0.31%
2019-04-3033.9535.4533.6034.431.41%-0.70%-0.81%4,840,000167,819,00068%34.67-0.16%34.98-0.34%34.790.34%34.710.00%0.51%
2019-04-2935.5536.0733.5533.95-3.99%-2.24%-2.19%7,334,500254,709,00089%34.73-1.58%35.100.77%34.680.42%34.710.66%0.60%
2019-04-2633.1435.9833.1435.364.00%0.21%2.54%11,047,400389,819,000128%35.290.32%34.831.43%34.530.56%34.480.73%0.58%
2019-04-2534.6035.8833.6034.00-1.62%-3.34%-0.68%9,544,200335,709,000121%35.174.15%34.341.86%34.340.62%34.231.01%0.52%
2019-04-2433.3834.8032.3834.564.38%2.33%1.97%7,819,000264,075,00099%33.771.23%33.72-1.19%34.13-1.37%33.890.80%0.45%
2019-04-2333.6533.9932.9033.11-1.66%-0.76%-1.53%3,602,600120,200,00044%33.37-1.41%34.12-0.93%34.60-0.41%33.620.23%0.34%
2019-04-2234.9834.9933.4433.67-3.63%-0.51%0.37%6,255,400211,700,00077%33.84-2.85%34.44-1.73%34.740.86%33.550.39%0.31%
2019-04-1934.7535.8034.1334.940.98%0.30%4.55%6,225,700216,881,00079%34.840.45%35.050.40%34.450.84%33.420.39%0.26%
2019-04-1835.0035.3934.1434.60-1.34%-0.23%3.94%5,170,600179,322,00065%34.68-2.01%34.911.62%34.161.19%33.290.30%0.21%
2019-04-1736.2536.3034.9035.07-2.28%-0.92%5.67%9,182,500325,001,000117%35.391.99%34.351.84%33.762.23%33.190.59%0.20%
2019-04-1632.8236.2532.8235.898.92%3.42%8.78%16,237,300563,459,000208%34.704.75%33.733.78%33.022.55%32.990.94%0.15%
2019-04-1532.5033.7532.3032.954.07%-0.54%0.80%12,548,900415,742,000174%33.134.92%32.502.78%32.201.04%32.690.43%0.11%
2019-04-1231.5832.1331.1031.66-0.19%0.26%-2.73%3,867,000122,113,00055%31.58-1.13%31.62-0.47%31.87-0.83%32.550.11%0.09%
2019-04-1131.5632.4631.3131.720.51%-0.69%-2.44%7,781,000248,518,000110%31.941.85%31.77-0.39%32.13-0.70%32.510.35%0.09%
2019-04-1032.2132.2130.8831.56-2.74%0.64%-2.59%8,841,700277,272,000125%31.36-2.69%31.89-2.10%32.36-1.80%32.40-0.34%-0.07%
2019-04-0932.1432.5931.7632.451.41%0.69%-0.18%5,115,400164,857,00077%32.23-0.28%32.58-0.78%32.95-0.81%32.51-0.03%-0.14%
2019-04-0832.9533.0731.7332.00-2.77%-0.99%-1.60%7,096,200229,345,000104%32.32-2.43%32.83-1.56%33.220.13%32.52-0.16%-0.18%
2019-04-0433.2033.5832.5032.91-0.33%-0.65%1.04%6,599,400218,599,000101%33.120.06%33.35-0.62%33.180.82%32.57-0.08%-0.22%
2019-04-0333.5534.0032.5433.020.00%-0.25%1.30%6,408,800212,151,00097%33.10-1.96%33.561.02%32.911.46%32.600.17%-0.24%