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:
浪潮信息( 000977.SZ 深证)
板块 :计算机硬件   
所属成分指数: 中证500
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
2021-09-1729.2029.4928.8029.470.92%1.25%-2.75%17,691,100514,933,00063%29.11-1.47%29.47-1.33%29.85-1.67%30.30-0.09%0.04%
2021-09-1629.7229.9129.2029.20-2.01%-1.16%-3.73%18,575,600548,763,00065%29.54-0.85%29.86-0.80%30.35-0.72%30.330.02%0.03%
2021-09-1529.7230.1029.5029.800.24%0.02%-1.73%14,891,800443,694,00051%29.80-1.13%30.10-1.62%30.57-0.23%30.330.00%0.02%
2021-09-1430.1030.6429.5729.73-1.13%-1.34%-1.96%25,578,700770,779,00085%30.13-0.31%30.60-0.68%30.640.02%30.320.24%0.02%
2021-09-1330.8530.8629.9830.07-2.72%-0.52%-0.60%31,470,400951,268,000100%30.23-3.23%30.81-0.22%30.640.08%30.25-0.52%-0.04%
2021-09-1031.3531.6630.8430.91-0.26%-1.04%1.64%37,288,9001,164,705,000111%31.241.11%30.881.07%30.611.00%30.410.61%0.02%
2021-09-0931.0631.1730.5730.99-0.19%0.31%2.53%28,466,900879,424,00085%30.891.03%30.550.88%30.310.73%30.230.44%-0.12%
2021-09-0830.2331.2929.8831.052.75%1.54%3.18%46,610,9001,425,325,000133%30.581.55%30.281.23%30.090.62%30.090.15%-0.28%
2021-09-0729.9930.2829.8130.220.87%0.36%0.57%25,978,900782,303,00078%30.110.91%29.920.48%29.910.38%30.05-0.12%-0.40%
2021-09-0629.5630.0529.5129.960.88%0.39%-0.42%21,296,900635,564,00062%29.840.23%29.77-0.28%29.79-1.46%30.09-0.32%-0.51%
2021-09-0329.7530.1029.3629.70-0.24%-0.25%-1.59%25,706,000765,359,00071%29.770.21%29.860.24%30.230.24%30.18-0.17%-0.64%
2021-09-0230.1530.1529.5129.77-1.29%0.19%-1.52%26,104,200775,630,00071%29.71-1.12%29.79-2.11%30.160.23%30.23-0.13%-0.66%
2021-09-0129.7130.3929.5030.160.57%0.37%-0.37%29,766,000894,443,00082%30.051.39%30.430.52%30.09-0.16%30.270.02%-0.65%
2021-08-3130.1330.3229.0929.99-1.45%1.19%-0.91%40,294,2001,194,199,000110%29.64-4.76%30.270.12%30.14-0.52%30.26-0.35%-0.65%
2021-08-3031.6432.2530.3230.430.56%-2.21%0.19%62,390,6001,941,406,000175%31.125.59%30.241.68%30.300.57%30.370.06%-0.62%
2021-08-2728.8930.2928.7130.264.24%2.68%-0.31%34,116,2001,005,406,00099%29.47-0.29%29.74-1.11%30.12-0.62%30.35-0.77%-0.59%
2021-08-2630.3730.4328.9629.03-4.63%-1.78%-5.10%42,451,9001,254,653,000122%29.56-2.91%30.07-1.76%30.31-0.68%30.59-1.18%-0.47%
2021-08-2530.3030.8230.1730.440.43%-0.01%-1.66%23,577,000717,740,00066%30.44-0.01%30.610.02%30.520.30%30.96-1.01%-0.31%
2021-08-2430.8130.9330.1330.31-2.16%-0.44%-3.08%34,993,5001,065,359,00089%30.44-1.35%30.600.12%30.43-0.10%31.27-1.27%-0.12%
2021-08-2330.7331.1830.3030.980.19%0.38%-2.19%37,538,9001,158,517,00089%30.861.36%30.571.14%30.46-0.47%31.67-1.56%0.12%
2021-08-2030.1030.9629.8530.922.18%1.55%-3.90%28,698,300873,763,00058%30.450.63%30.22-0.29%30.60-0.86%32.18-0.44%0.45%
2021-08-1930.0630.5729.9030.260.43%0.01%-6.37%25,203,400762,603,00043%30.261.01%30.31-1.36%30.87-1.33%32.320.05%0.61%
2021-08-1829.9330.1329.6630.130.50%0.58%-6.73%27,922,600836,416,00045%29.96-1.95%30.73-1.60%31.28-1.77%32.30-0.06%0.61%
2021-08-1731.4231.4429.8829.98-4.95%-1.87%-7.25%46,741,9001,427,962,00076%30.55-3.59%31.23-1.98%31.85-2.04%32.32-0.05%0.62%
2021-08-1631.5032.1531.3331.54-0.47%-0.46%-2.47%31,131,700986,473,00050%31.69-0.05%31.86-1.33%32.51-1.47%32.340.36%0.64%
2021-08-1332.0032.1331.4031.69-0.47%-0.04%-1.65%36,200,8001,147,696,00055%31.70-1.07%32.29-1.63%32.990.10%32.220.44%0.59%
2021-08-1232.9232.9631.4431.84-1.73%-0.65%-0.75%57,258,0001,835,006,00086%32.05-2.62%32.82-1.92%32.960.30%32.080.48%0.49%
2021-08-1133.7633.7932.4032.40-4.14%-1.55%1.48%55,538,1001,827,790,00088%32.91-1.65%33.460.89%32.860.71%31.930.84%0.44%
2021-08-1033.8034.2032.8133.80-0.03%1.01%6.76%61,488,8002,057,548,000101%33.46-0.95%33.171.43%32.631.27%31.661.11%0.36%
2021-08-0933.2834.2533.1033.810.00%0.08%7.97%96,951,9003,275,219,000161%33.784.14%32.702.86%32.222.23%31.321.79%0.27%