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:
森源电气( 002358.SZ 深证)
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
2019-06-179.789.859.729.840.61%0.29%-1.90%3,990,00039,149,00045%9.81-1.16%9.94-0.65%9.990.12%10.03-0.88%-0.74%
2019-06-1410.1110.119.749.78-2.98%-1.48%-3.36%8,578,60085,158,00092%9.93-1.12%10.01-0.36%9.980.43%10.12-1.51%-0.71%
2019-06-139.9610.099.9410.080.90%0.41%-1.90%6,710,80067,367,00066%10.04-0.27%10.040.58%9.94-0.17%10.28-0.44%-0.59%
2019-06-1210.1110.159.969.99-1.28%-0.76%-3.20%8,065,60081,186,00079%10.070.37%9.991.01%9.96-0.25%10.32-0.57%-0.60%
2019-06-119.9110.149.8510.122.74%0.91%-2.50%11,658,400116,926,000113%10.032.08%9.89-0.04%9.98-0.82%10.38-0.62%-0.60%
2019-06-109.879.939.689.85-1.50%0.25%-5.69%7,270,10071,428,00070%9.830.46%9.89-1.11%10.06-1.72%10.44-0.58%-0.62%
2019-06-0610.0410.099.5910.00-0.60%2.25%-4.81%11,965,500117,026,000113%9.78-3.62%10.00-2.49%10.24-3.06%10.51-1.04%-0.64%
2019-06-0510.2310.2810.0610.06-2.33%-0.86%-5.23%6,819,90069,201,00066%10.150.03%10.26-1.79%10.56-0.68%10.62-0.63%-0.61%
2019-06-0410.4010.4110.0010.30-0.87%1.54%-3.58%11,195,600113,573,000108%10.14-3.20%10.44-3.08%10.63-1.23%10.68-0.90%-0.56%
2019-06-0310.6510.6810.3810.39-2.44%-0.85%-3.61%8,771,50091,917,00089%10.48-2.41%10.77-0.63%10.77-0.21%10.78-0.27%-0.50%
2019-05-3110.8210.9110.6510.65-1.93%-0.82%-1.46%10,131,500108,795,000100%10.74-1.95%10.84-0.12%10.790.18%10.81-0.53%-0.60%
2019-05-3010.8111.2210.8010.861.50%-0.83%-0.05%16,577,900181,545,000155%10.952.14%10.861.46%10.770.84%10.87-0.32%-0.69%
2019-05-2910.6710.7810.6410.70-0.09%-0.21%-1.83%6,268,00067,206,00062%10.72-0.40%10.700.30%10.68-0.54%10.90-0.59%-0.86%
2019-05-2810.7210.8610.6710.710.00%-0.51%-2.33%8,546,30092,000,00083%10.771.34%10.670.20%10.74-0.53%10.97-0.55%-0.94%
2019-05-2710.6610.7510.4310.711.32%0.82%-2.87%9,183,30097,552,00088%10.620.07%10.65-1.13%10.80-0.29%11.03-0.77%-1.12%
2019-05-2410.4510.6910.4310.570.48%-0.43%-4.88%8,334,00088,474,00080%10.62-0.66%10.77-1.27%10.83-1.07%11.11-0.82%-1.30%
2019-05-2311.0311.0410.4810.52-4.62%-1.55%-6.10%11,484,700122,729,000105%10.69-3.41%10.91-0.30%10.94-1.22%11.20-0.69%-1.40%
2019-05-2211.0911.1611.0011.03-0.09%-0.30%-2.23%7,468,60082,624,00072%11.06-0.08%10.94-0.50%11.08-0.66%11.28-0.18%-1.48%
2019-05-2111.0011.1510.9411.04-0.18%-0.29%-2.32%8,348,40092,432,00077%11.072.59%11.00-0.79%11.15-0.56%11.30-0.28%-1.63%
2019-05-2010.7911.0810.5011.062.41%2.47%-2.42%13,826,200149,233,000121%10.79-2.93%11.08-2.12%11.21-1.58%11.33-1.26%-1.77%
2019-05-1711.5411.5610.3710.80-6.25%-2.87%-5.92%17,399,700193,471,000147%11.12-3.67%11.32-1.77%11.39-1.26%11.48-1.46%-1.89%
2019-05-1611.5711.5911.5111.52-0.26%-0.19%-1.11%7,271,10083,923,00067%11.54-0.18%11.53-0.12%11.540.17%11.65-1.98%-1.82%
2019-05-1511.5311.6211.5011.550.43%-0.11%-2.81%8,060,40093,200,00066%11.560.74%11.540.07%11.520.46%11.88-1.43%-1.74%
2019-05-1411.4011.6511.3111.50-0.43%0.19%-4.61%8,623,70098,980,00068%11.48-0.89%11.530.10%11.470.07%12.06-2.29%-1.63%
2019-05-1311.5111.6911.3411.55-0.52%-0.27%-6.39%8,645,600100,125,00063%11.580.40%11.520.76%11.46-0.75%12.34-2.60%-1.44%
2019-05-1011.4911.6911.1911.611.66%0.65%-8.34%12,979,800149,721,00082%11.540.88%11.430.34%11.55-1.59%12.67-1.86%-1.25%
2019-05-0911.2711.5511.2311.420.09%-0.13%-11.52%8,425,20096,339,00050%11.441.03%11.39-1.52%11.73-3.22%12.91-1.51%-1.13%
2019-05-0811.2211.5711.0411.41-0.70%0.81%-12.93%11,502,100130,183,00065%11.32-1.06%11.57-2.82%12.12-2.85%13.11-1.65%-1.02%
2019-05-0711.4211.5611.2511.490.88%0.45%-13.77%11,412,000130,544,00065%11.44-2.97%11.91-4.54%12.48-3.76%13.33-1.67%-0.89%
2019-05-0612.4012.4011.3911.390.00%-3.38%-15.95%19,962,200235,337,000115%11.79-7.01%12.47-5.04%12.97-4.49%13.55-2.43%-0.77%