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
2019-07-159.9710.169.9210.122.22%0.53%-2.43%23,830,000239,894,00090%10.071.38%10.020.19%10.05-0.32%10.37-0.82%-1.09%
2019-07-129.9810.029.869.90-0.50%-0.30%-5.34%15,078,500149,736,00049%9.93-0.87%10.00-0.71%10.08-0.99%10.46-1.05%-1.28%
2019-07-1110.0510.169.839.950.00%-0.67%-5.86%20,186,900202,212,00059%10.02-0.03%10.07-0.55%10.18-1.17%10.57-0.62%-1.32%
2019-07-1010.1410.199.919.95-1.97%-0.70%-6.44%23,738,500237,849,00065%10.02-1.38%10.12-1.46%10.30-1.60%10.64-0.72%-1.41%
2019-07-0910.0610.3110.0310.151.00%-0.10%-5.25%23,079,000234,490,00061%10.16-0.10%10.27-1.42%10.47-1.26%10.71-1.08%-1.47%
2019-07-0810.5510.6010.0010.05-5.28%-1.18%-7.19%34,879,100354,712,00079%10.17-3.89%10.42-2.43%10.60-1.09%10.83-1.64%-1.42%
2019-07-0510.7010.7010.4410.61-0.84%0.26%-3.62%20,123,100212,933,00045%10.58-0.33%10.68-0.77%10.72-0.79%11.01-1.15%-1.22%
2019-07-0410.6710.8110.4610.700.66%0.78%-3.92%28,121,700298,558,00056%10.62-1.61%10.760.00%10.80-0.34%11.14-0.97%-1.09%
2019-07-0310.8711.0410.6110.63-2.30%-1.49%-5.48%34,309,800370,243,00062%10.79-0.66%10.76-0.74%10.84-0.29%11.25-1.36%-1.00%
2019-07-0210.7110.9410.7110.880.18%0.16%-4.57%32,450,100352,515,00053%10.861.63%10.84-0.02%10.87-0.81%11.40-1.51%-0.82%
2019-07-0110.7010.8910.4110.86-1.81%1.60%-6.19%54,642,700584,059,00078%10.69-2.79%10.85-0.95%10.96-2.15%11.58-2.69%-0.66%
2019-06-2810.8811.1710.8111.061.56%0.58%-7.03%51,749,300569,023,00067%11.001.17%10.95-0.85%11.20-1.61%11.90-1.43%-0.35%
2019-06-2710.8411.0510.7710.890.37%0.19%-9.76%38,722,400420,872,00044%10.87-0.90%11.04-2.62%11.38-1.17%12.07-1.51%-0.14%
2019-06-2611.0511.1710.8510.85-2.34%-1.08%-11.45%38,538,800422,706,00038%10.97-1.81%11.34-1.97%11.52-1.72%12.25-1.38%0.10%
2019-06-2511.6511.6710.8811.11-5.93%-0.54%-10.58%77,116,600861,374,00065%11.17-5.96%11.57-1.63%11.72-2.33%12.43-0.51%0.39%
2019-06-2411.8012.0811.7111.810.34%-0.57%-5.44%51,424,300610,839,00044%11.880.70%11.76-0.92%12.00-2.35%12.490.31%0.49%
2019-06-2111.6212.0211.6211.770.51%-0.21%-5.47%66,000,700778,497,00055%11.801.16%11.87-1.69%12.29-1.18%12.450.13%0.46%
2019-06-2012.1112.1111.4511.71-2.98%0.43%-5.83%81,373,100948,775,00066%11.66-3.68%12.07-3.86%12.44-1.69%12.44-0.03%0.44%
除权分界线,2019年06月20日,10股派0.300元(以下数据已经复权)
2019-06-1911.9312.3511.8812.07-1.55%-0.30%-2.97%82,568,4001,002,071,00071%12.11-1.86%12.56-1.05%12.65-1.10%12.440.42%0.41%
2019-06-1812.5512.7912.0012.26-4.67%-0.61%-1.03%98,147,0001,213,566,00086%12.34-4.77%12.69-1.03%12.790.32%12.390.14%0.35%
2019-06-1712.7613.3412.6112.861.42%-0.72%3.96%127,631,3001,657,036,000113%12.952.66%12.82-0.01%12.751.48%12.370.39%0.44%
2019-06-1412.8513.0512.3712.68-1.55%0.49%2.91%116,110,6001,468,550,00095%12.62-1.38%12.830.91%12.561.02%12.320.67%0.57%
2019-06-1312.1313.4712.0712.885.23%0.67%5.23%158,025,9002,026,603,000134%12.79-0.84%12.712.24%12.441.80%12.240.83%0.56%
2019-06-1212.6313.5912.1912.24-1.05%-5.13%0.83%194,085,2002,509,827,000171%12.905.97%12.434.65%12.223.90%12.141.52%0.59%
2019-06-1111.5212.6211.5212.376.55%1.60%3.45%121,511,5001,483,080,000114%12.185.63%11.882.25%11.76-0.20%11.960.51%0.50%
2019-06-1011.8511.8511.1211.61-0.17%0.73%-2.40%79,430,200917,904,00074%11.53-1.37%11.620.20%11.78-2.21%11.900.01%0.50%
2019-06-0611.4512.0111.3411.632.38%-0.48%-2.23%84,030,600984,497,00079%11.691.25%11.60-2.21%12.050.13%11.90-0.07%0.61%
2019-06-0511.6211.7611.3011.360.44%-1.58%-4.56%67,710,500783,577,00063%11.540.62%11.86-2.69%12.03-0.38%11.90-0.29%0.75%
2019-06-0411.7711.9311.0811.31-4.23%-1.40%-5.26%89,116,9001,024,906,00077%11.47-5.92%12.19-0.20%12.08-0.17%11.94-0.22%1.04%
2019-06-0312.1312.6011.7811.810.00%-3.14%-1.29%140,586,7001,718,385,000120%12.19-1.96%12.210.52%12.100.88%11.961.00%1.57%