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
2019-09-178.638.678.328.38-2.67%-0.72%-1.21%13,686,300115,530,000109%8.44-2.84%8.56-0.75%8.57-0.36%8.480.38%0.40%
2019-09-168.658.768.588.610.00%-0.90%1.88%13,154,500114,280,000101%8.691.40%8.630.69%8.600.64%8.450.70%0.35%
2019-09-128.598.628.508.610.12%0.49%2.60%7,778,50066,643,00059%8.57-0.36%8.57-0.05%8.540.36%8.390.26%0.25%
2019-09-118.588.668.548.600.47%0.01%2.75%10,944,90094,110,00084%8.600.62%8.570.60%8.510.62%8.370.44%0.24%
2019-09-108.648.688.488.56-0.81%0.16%2.72%13,935,900119,102,000106%8.55-0.39%8.520.53%8.460.63%8.330.56%0.19%
2019-09-098.498.678.438.632.98%0.59%4.14%16,281,300139,685,000130%8.582.28%8.481.30%8.411.00%8.290.78%0.12%
2019-09-068.408.478.348.380.12%-0.10%1.91%9,581,70080,371,00082%8.39-0.43%8.370.35%8.320.59%8.220.31%0.02%
2019-09-058.378.508.328.370.72%-0.64%2.10%15,530,000130,817,000136%8.421.94%8.340.77%8.270.55%8.200.44%-0.03%
2019-09-048.258.318.218.310.48%0.56%1.81%10,059,20083,127,00093%8.26-0.42%8.280.57%8.230.20%8.160.06%-0.06%
2019-09-038.458.458.228.27-1.31%-0.35%1.39%13,652,900113,299,000132%8.300.40%8.230.35%8.210.59%8.160.04%-0.01%
2019-09-027.958.447.928.385.67%1.38%2.77%22,190,700183,419,000222%8.272.20%8.200.71%8.171.12%8.15-0.05%0.08%
2019-08-308.278.297.927.93-3.41%-1.95%-2.79%12,882,700104,197,000135%8.09-1.29%8.140.25%8.080.12%8.16-0.34%0.12%
2019-08-298.238.268.138.21-0.24%0.20%0.29%7,801,10063,923,00084%8.190.38%8.121.08%8.070.11%8.190.14%0.17%
2019-08-288.058.308.028.232.24%0.82%0.67%12,078,70098,598,000126%8.162.06%8.030.80%8.060.08%8.18-0.02%0.14%
2019-08-277.878.097.878.052.55%0.65%-1.55%8,762,80070,088,00095%8.002.00%7.97-0.62%8.05-1.05%8.18-0.10%0.10%
2019-08-267.827.897.777.85-1.88%0.11%-4.09%6,459,30050,647,00070%7.84-2.55%8.02-1.45%8.14-1.33%8.19-0.27%0.06%
2019-08-238.148.177.988.00-1.60%-0.57%-2.52%7,562,00060,844,00082%8.05-1.28%8.14-1.31%8.25-0.52%8.21-0.18%0.06%
2019-08-228.258.268.098.13-1.22%-0.25%-1.12%7,363,30060,009,00077%8.15-1.16%8.25-0.82%8.290.22%8.220.10%0.06%
2019-08-218.208.318.198.23-0.24%-0.19%0.19%5,685,30046,880,00054%8.25-0.83%8.31-0.11%8.270.10%8.210.63%-0.01%
2019-08-208.358.418.238.25-1.67%-0.78%1.07%10,291,90085,576,00094%8.32-0.29%8.320.75%8.260.49%8.160.88%-0.25%
2019-08-198.388.448.288.39-0.59%0.61%3.68%15,505,300129,301,000141%8.340.39%8.260.76%8.220.69%8.090.41%-0.58%
2019-08-168.298.478.218.442.30%1.60%4.73%11,139,90092,540,000111%8.312.59%8.201.16%8.170.22%8.060.17%-0.71%
2019-08-157.908.287.818.251.85%1.89%2.55%10,420,10084,373,000105%8.10-0.98%8.11-0.27%8.15-0.10%8.05-0.25%-0.87%
2019-08-148.138.258.108.100.75%-0.94%0.43%6,122,30050,065,00066%8.181.53%8.13-0.40%8.161.05%8.07-0.40%-0.94%
2019-08-138.158.157.998.04-1.59%-0.17%-0.70%7,036,60056,673,00074%8.05-1.20%8.16-0.14%8.071.04%8.10-0.53%-0.95%
2019-08-128.098.258.078.17-0.12%0.22%0.37%8,343,90068,018,00090%8.15-0.91%8.171.40%7.990.09%8.14-0.25%-0.93%
2019-08-098.238.298.088.18-0.61%-0.57%0.25%12,356,600101,652,000142%8.231.06%8.062.19%7.980.23%8.16-0.21%-0.91%
2019-08-087.798.317.788.235.92%1.09%0.65%17,617,800143,434,000222%8.144.95%7.891.30%7.960.11%8.18-0.60%-0.90%
2019-08-077.667.857.627.771.97%0.17%-5.54%11,812,30091,632,000169%7.761.43%7.78-1.89%7.95-2.26%8.23-1.71%-0.86%
2019-08-067.957.957.427.620.00%-0.37%-8.95%12,683,20096,999,000197%7.65-6.41%7.93-4.48%8.14-3.85%8.37-2.49%-0.71%