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:
超图软件( 300036.SZ 深证)
板块 :计算机应用服务   
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
2022-09-2816.1216.1515.8515.85-2.22%-0.85%-1.47%3,634,50058,100,00084%15.99-0.24%16.00-0.84%16.140.18%16.09-0.32%-0.47%
2022-09-2715.8716.2115.8216.212.08%1.15%0.45%2,841,70045,537,00065%16.030.11%16.14-0.41%16.110.24%16.14-0.40%-0.46%
2022-09-2616.1416.1815.8015.88-1.73%-0.79%-1.98%3,064,00049,045,00069%16.01-1.73%16.210.34%16.070.42%16.20-0.33%-0.41%
2022-09-2316.2316.4316.1116.16-0.49%-0.79%-0.58%4,931,20080,325,000112%16.290.28%16.150.95%16.010.06%16.26-0.25%-0.38%
2022-09-2215.9216.3915.7816.241.56%-0.02%-0.34%5,225,00084,876,000122%16.242.77%16.001.51%16.00-0.27%16.30-0.36%-0.36%
2022-09-2115.7616.0515.4115.991.14%1.16%-2.22%3,365,10053,188,00077%15.81-0.01%15.76-1.18%16.04-0.73%16.35-0.53%-0.35%
2022-09-2015.7715.9715.6215.810.96%0.02%-3.83%3,279,30051,836,00073%15.810.75%15.95-1.15%16.16-0.92%16.44-0.80%-0.34%
2022-09-1915.9516.0315.5815.66-1.82%-0.19%-5.50%4,207,20066,013,00085%15.69-3.11%16.13-1.32%16.31-1.07%16.57-0.99%-0.29%
2022-09-1616.1016.5115.9315.95-1.60%-1.50%-4.70%6,364,900103,066,000121%16.19-1.18%16.35-1.26%16.48-0.87%16.74-0.43%-0.25%
2022-09-1516.6716.8016.1016.21-2.58%-1.07%-3.56%5,904,60096,755,000118%16.39-0.97%16.56-0.92%16.63-0.66%16.81-0.33%-0.28%
2022-09-1416.5316.7416.4116.64-0.95%0.57%-1.33%4,011,90066,381,00083%16.55-1.97%16.71-0.52%16.74-0.32%16.87-0.17%-0.31%
2022-09-1316.8217.0516.7716.800.24%-0.46%-0.55%3,338,20056,343,00071%16.880.77%16.800.22%16.79-0.34%16.890.11%-0.37%
2022-09-0916.7516.8616.6116.760.24%0.07%-0.68%3,287,50055,063,00069%16.75-0.15%16.76-0.10%16.85-0.57%16.88-0.03%-0.46%
2022-09-0816.8116.8916.7016.72-0.24%-0.32%-0.95%3,580,60060,060,00073%16.770.04%16.78-0.63%16.950.05%16.88-0.06%-0.56%
2022-09-0716.8216.8816.6816.76-1.06%-0.04%-0.77%4,607,10077,249,00092%16.77-0.21%16.89-0.77%16.94-0.08%16.89-0.27%-0.68%
2022-09-0616.8316.9516.6616.940.53%0.82%0.02%4,222,80070,950,00078%16.80-1.26%17.020.07%16.95-0.07%16.94-0.42%-0.73%
2022-09-0517.4417.4816.8016.85-2.21%-0.98%-0.93%6,977,900118,740,000130%17.02-0.64%17.010.28%16.960.38%17.01-0.26%-0.74%
2022-09-0216.7517.4916.6317.233.67%0.60%1.04%8,388,500143,670,000165%17.132.28%16.960.82%16.900.61%17.05-0.66%-0.78%
2022-09-0116.7616.9816.5416.62-0.24%-0.75%-3.18%4,124,40069,068,00079%16.75-0.56%16.820.19%16.80-0.18%17.17-0.72%-0.79%
2022-08-3116.9617.0616.6616.66-1.59%-1.07%-3.64%4,439,00074,758,00076%16.84-0.23%16.79-0.02%16.83-0.56%17.29-0.64%-0.77%
2022-08-3016.7917.0216.7116.930.89%0.30%-2.71%3,966,40066,947,00066%16.881.47%16.80-0.05%16.92-0.81%17.40-0.75%-0.73%
2022-08-2916.6216.8416.2616.780.48%0.88%-4.29%3,612,20060,085,00053%16.63-1.27%16.80-1.08%17.06-0.80%17.53-0.82%-0.66%
2022-08-2617.0217.0516.6616.70-1.36%-0.88%-5.53%4,788,90080,682,00065%16.85-0.29%16.99-1.26%17.20-1.33%17.68-1.01%-0.61%
2022-08-2517.0017.1216.7416.930.59%0.20%-5.19%4,383,70074,073,00056%16.90-1.29%17.20-0.95%17.43-0.82%17.86-1.27%-0.51%
2022-08-2417.6717.6916.8316.83-4.38%-1.68%-6.95%8,228,900140,865,00093%17.12-2.94%17.37-1.94%17.57-1.08%18.09-0.75%-0.38%
2022-08-2317.5917.7817.4817.60-0.23%-0.21%-3.42%4,733,80083,491,00054%17.640.48%17.71-0.07%17.76-0.53%18.22-0.57%-0.32%
2022-08-2217.4717.7217.1717.640.68%0.50%-3.75%4,289,20075,284,00044%17.55-1.63%17.73-0.56%17.86-0.64%18.33-0.59%-0.26%
2022-08-1917.7818.1517.5217.52-1.46%-1.80%-4.97%8,051,700143,661,00079%17.840.77%17.82-0.49%17.97-0.99%18.44-0.81%-0.16%
2022-08-1818.1018.1017.5017.78-2.09%0.42%-4.34%9,719,100172,075,00089%17.71-1.52%17.91-1.12%18.15-1.70%18.59-0.48%-0.02%
2022-08-1718.0718.1917.7818.160.00%1.01%-2.77%6,492,100116,719,00061%17.98-0.56%18.11-1.30%18.46-0.32%18.68-0.25%0.01%