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:
盛和资源( 600392.SH 上证)
板块 :计算机应用服务   
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
2019-03-2012.8212.8611.9812.37-4.92%-0.41%1.18%91,707,0001,139,138,00090%12.42-2.66%12.760.61%12.530.81%12.230.81%1.59%
2019-03-1912.6513.0512.5013.012.28%1.95%7.27%90,227,2001,151,355,00089%12.76-1.77%12.681.50%12.431.32%12.131.35%1.78%
2019-03-1813.3013.6512.5012.720.95%-2.09%6.30%133,962,3001,740,335,000139%12.996.31%12.503.50%12.272.79%11.972.23%1.74%
2019-03-1512.1212.6011.8112.605.09%3.11%7.65%104,604,3001,278,269,000111%12.220.79%12.071.19%11.930.83%11.711.12%1.61%
2019-03-1411.8012.5211.5711.990.17%-1.11%3.59%100,877,9001,223,004,000114%12.122.36%11.931.71%11.84-0.64%11.581.06%1.54%
2019-03-1311.6512.2811.4311.972.57%1.06%4.50%90,106,7001,067,296,000109%11.850.48%11.730.05%11.910.63%11.451.25%1.48%
2019-03-1211.6212.0711.3111.670.78%-1.01%3.16%83,234,400981,280,000103%11.792.52%11.72-1.99%11.841.41%11.311.40%1.48%
2019-03-1111.2011.7511.2011.583.30%0.70%3.79%66,313,300762,537,00077%11.50-2.60%11.960.47%11.671.38%11.161.36%1.63%
2019-03-0811.8912.3811.1911.21-9.81%-5.05%1.84%115,453,0001,363,026,000133%11.81-3.95%11.912.08%11.521.73%11.011.73%1.75%
2019-03-0711.3912.7611.3612.437.16%1.13%14.88%147,883,8001,817,621,000197%12.296.47%11.666.27%11.324.83%10.823.59%1.61%
2019-03-0611.1811.9111.1811.607.11%0.49%11.06%125,713,5001,451,246,000186%11.549.03%10.985.41%10.804.22%10.452.73%1.33%
2019-03-0510.3110.8310.2110.834.34%2.29%6.52%72,349,500766,018,000112%10.591.74%10.411.22%10.36-0.27%10.170.94%1.17%
2019-03-0410.2510.6310.1810.381.57%-0.26%3.06%76,358,100794,636,000124%10.412.90%10.290.60%10.390.84%10.070.94%1.15%
2019-03-0110.2810.309.9710.220.00%1.05%2.43%41,219,700416,898,00070%10.11-1.14%10.23-1.96%10.300.80%9.980.38%1.14%
2019-02-2810.1510.3810.0910.220.29%-0.11%2.82%36,038,100368,694,00064%10.23-0.57%10.430.90%10.220.90%9.940.52%1.14%
2019-02-2710.3310.5310.0310.19-3.14%-0.97%3.04%70,522,000725,644,000130%10.29-2.57%10.341.31%10.131.17%9.891.18%1.13%
2019-02-2610.3511.0910.2010.521.15%-0.39%7.63%131,012,5001,383,608,000264%10.564.56%10.204.33%10.013.58%9.772.92%1.12%
2019-02-259.5210.409.4810.4010.05%2.97%9.51%109,644,6001,107,363,000277%10.108.60%9.783.97%9.673.23%9.502.56%0.80%
2019-02-229.359.489.179.450.85%1.61%2.05%39,334,500365,810,000120%9.30-1.24%9.41-0.05%9.370.08%9.260.37%0.49%
2019-02-219.439.589.319.37-0.32%-0.50%1.56%44,481,800418,899,000150%9.42-0.67%9.410.48%9.360.44%9.230.78%0.34%
2019-02-209.299.729.269.401.29%-0.84%2.68%50,245,000476,343,000192%9.481.87%9.371.13%9.321.07%9.161.09%0.20%
2019-02-199.349.469.159.28-0.85%-0.28%2.47%34,606,200322,054,000153%9.310.39%9.260.47%9.220.60%9.060.81%0.06%
2019-02-189.199.399.109.362.97%0.97%4.20%37,602,000348,569,000181%9.271.06%9.220.62%9.160.89%8.980.80%-0.07%
2019-02-159.139.279.099.09-0.87%-0.90%2.00%20,232,000185,594,000109%9.17-0.04%9.160.55%9.080.81%8.910.37%-0.17%
2019-02-149.209.269.119.17-0.76%-0.08%3.28%23,146,300212,413,000128%9.180.31%9.110.91%9.011.24%8.880.45%-0.23%
2019-02-138.979.328.899.243.36%0.99%4.54%45,084,400412,458,000263%9.152.74%9.032.78%8.902.43%8.841.04%-0.30%
2019-02-128.908.998.838.940.22%0.39%2.19%15,310,700136,336,000105%8.910.76%8.791.66%8.690.66%8.75-0.29%-0.42%
2019-02-118.698.968.678.923.24%0.93%1.68%17,626,400155,778,000113%8.843.15%8.641.33%8.630.24%8.77-0.58%-0.41%
2019-02-018.458.668.388.643.23%0.84%-2.09%12,500,700107,109,00075%8.571.25%8.53-0.39%8.61-0.73%8.82-1.07%-0.36%
2019-01-318.558.628.258.370.00%-1.09%-6.16%13,930,500117,885,00071%8.46-1.28%8.56-1.25%8.67-0.89%8.92-0.65%-0.21%