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
2019-05-2111.1112.4010.8312.4010.03%0.00%0.00%173,233,8002,060,522,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2010.2011.3310.0611.276.32%4.73%9.99%81,945,200881,826,000195%10.76-1.59%10.781.35%10.581.40%10.251.73%-0.56%
2019-05-1711.2011.3010.5210.60-2.39%-3.06%5.24%85,793,400938,155,000237%10.943.08%10.643.79%10.443.75%10.072.31%-0.94%
2019-05-1610.0010.8610.0010.8610.03%2.38%10.31%68,690,000728,659,000229%10.617.93%10.254.27%10.063.43%9.851.50%-1.24%
2019-05-159.6910.039.659.871.86%0.42%1.75%29,489,800289,866,000104%9.83-0.74%9.830.66%9.730.78%9.70-1.19%-1.52%
2019-05-1410.0010.239.669.69-0.10%-2.14%-1.29%35,625,500352,753,000122%9.901.89%9.761.38%9.651.39%9.82-2.10%-1.48%
2019-05-139.659.869.619.70-1.42%-0.19%-3.27%24,391,800237,031,00078%9.720.39%9.630.98%9.520.52%10.03-1.04%-1.31%
2019-05-109.579.879.319.843.58%1.65%-2.89%44,342,500429,218,000143%9.682.05%9.542.00%9.47-0.11%10.13-2.07%-1.24%
2019-05-099.189.689.169.502.15%0.15%-8.19%29,205,200277,041,00093%9.491.93%9.350.12%9.48-1.92%10.35-1.70%-1.13%
2019-05-089.089.559.019.300.22%-0.06%-11.65%20,334,000189,219,00063%9.311.05%9.34-1.98%9.67-3.33%10.53-1.50%-1.12%
2019-05-079.219.339.019.281.64%0.77%-13.16%21,460,700197,631,00063%9.21-2.52%9.53-3.52%10.00-4.49%10.69-1.52%-1.07%
2019-05-069.809.859.139.13-9.96%-3.36%-15.86%32,781,600309,699,00096%9.45-6.78%9.88-5.08%10.47-3.04%10.85-2.03%-0.98%
2019-04-3010.1010.2210.0010.141.20%0.06%-8.45%15,753,500159,645,00049%10.13-0.50%10.41-3.77%10.80-1.52%11.08-0.79%-0.86%
2019-04-2910.5110.619.9710.02-4.75%-1.62%-10.25%32,617,100332,220,00094%10.19-4.90%10.81-2.61%10.96-1.94%11.16-1.23%-0.83%
2019-04-2610.9711.1010.5010.52-5.14%-1.77%-6.93%37,815,800405,015,000111%10.71-6.00%11.10-1.93%11.18-1.21%11.30-0.79%-0.71%
2019-04-2511.2511.6111.0811.09-1.86%-2.67%-2.66%42,082,400479,487,000135%11.391.36%11.320.31%11.320.06%11.39-0.39%-0.62%
2019-04-2411.3211.3811.1011.30-0.79%0.52%-1.21%19,351,400217,521,00062%11.24-0.40%11.29-0.10%11.31-0.44%11.44-0.38%-0.55%
2019-04-2311.2511.5511.0211.391.70%0.92%-0.80%35,976,400406,016,000109%11.29-0.36%11.30-0.37%11.36-0.28%11.48-0.98%-0.51%
2019-04-2211.5111.5911.1811.20-2.27%-1.12%-3.41%26,442,900299,523,00075%11.330.34%11.34-0.56%11.39-0.30%11.60-1.56%-0.40%
2019-04-1911.3011.4811.0511.461.06%1.51%-2.72%28,903,000326,277,00071%11.29-1.16%11.41-0.34%11.43-0.35%11.78-1.00%-0.23%
2019-04-1811.4211.5511.3111.34-0.70%-0.71%-4.70%23,152,800264,420,00053%11.42-0.73%11.44-0.18%11.47-0.61%11.90-0.68%-0.13%
2019-04-1711.5611.6911.3511.42-1.21%-0.74%-4.68%30,274,400348,297,00064%11.510.82%11.47-0.01%11.54-0.38%11.98-0.82%-0.09%
2019-04-1611.0511.5811.0011.563.03%1.31%-4.30%37,899,000432,451,00069%11.41-0.65%11.47-1.10%11.58-1.41%12.08-0.47%-0.05%
2019-04-1511.6511.7411.1811.22-2.43%-2.32%-7.56%39,260,400450,964,00068%11.49-0.23%11.59-0.76%11.75-2.32%12.14-0.03%-0.14%
2019-04-1211.5511.6711.3611.50-0.26%-0.10%-5.28%27,775,700319,741,00047%11.51-2.27%11.68-1.63%12.03-1.13%12.140.12%-0.16%
2019-04-1111.8311.9711.5211.53-1.87%-2.11%-4.92%34,908,700411,195,00060%11.780.51%11.88-2.36%12.16-0.69%12.130.27%-0.18%
2019-04-1011.8011.9011.5711.75-1.76%0.26%-2.84%37,706,200441,896,00063%11.72-2.65%12.16-1.33%12.25-0.75%12.090.07%-0.21%
2019-04-0912.3212.3911.8211.96-4.40%-0.65%-1.03%57,135,900687,820,00095%12.04-3.66%12.33-0.73%12.34-0.13%12.080.08%-0.20%
2019-04-0812.4412.7412.2712.511.30%0.12%3.60%71,919,100898,603,000123%12.500.73%12.420.38%12.361.11%12.080.21%-0.18%
2019-04-0412.4912.6812.1812.350.00%-0.44%2.49%57,034,600707,449,000101%12.400.54%12.370.58%12.221.07%12.05-0.08%-0.15%