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
2019-10-178.878.918.818.82-0.56%-0.29%-3.41%10,438,00092,334,00090%8.85-1.69%8.99-1.38%9.08-0.74%9.13-0.43%-0.59%
2019-10-169.119.128.858.87-2.42%-1.42%-3.27%15,012,500135,085,000119%9.00-1.48%9.12-0.73%9.15-0.64%9.17-0.58%-0.66%
2019-10-159.199.239.099.09-1.20%-0.47%-1.44%9,493,00086,697,00075%9.13-0.85%9.18-0.34%9.21-0.04%9.22-0.48%-0.67%
2019-10-149.169.289.159.200.33%-0.12%-0.72%16,385,000150,919,000123%9.210.33%9.21-0.15%9.210.12%9.27-0.74%-0.65%
2019-10-119.259.269.149.17-0.97%-0.12%-1.78%10,215,60093,786,00074%9.18-0.71%9.230.08%9.200.08%9.34-0.88%-0.59%
2019-10-109.289.309.209.26-0.32%0.14%-1.69%10,477,10096,877,00070%9.25-0.03%9.220.32%9.190.00%9.42-0.44%-0.51%
2019-10-099.169.329.119.290.87%0.43%-1.81%11,773,900108,907,00077%9.251.03%9.190.46%9.19-0.48%9.46-0.39%-0.45%
2019-10-089.159.219.109.210.99%0.59%-3.03%9,752,20089,290,00062%9.160.07%9.15-0.39%9.24-0.81%9.50-0.71%-0.41%
2019-09-309.119.209.109.120.00%-0.33%-4.66%8,861,00081,078,00051%9.150.11%9.19-0.92%9.31-1.14%9.57-0.61%-0.32%
2019-09-279.119.209.069.120.44%-0.22%-5.25%9,023,70082,480,00047%9.14-0.83%9.27-1.04%9.42-1.24%9.63-0.61%-0.23%
2019-09-269.389.459.069.08-3.92%-1.48%-6.24%22,373,700206,200,000110%9.22-2.08%9.37-1.95%9.54-1.19%9.68-1.17%-0.14%
2019-09-259.479.559.309.45-0.63%0.40%-3.56%16,646,500156,670,00078%9.41-1.25%9.55-1.51%9.65-0.55%9.80-0.65%0.03%
2019-09-249.649.659.459.51-0.83%-0.22%-3.58%15,883,500151,390,00071%9.53-1.63%9.70-0.63%9.71-0.61%9.86-0.28%0.15%
2019-09-239.809.849.559.59-2.14%-1.02%-3.04%20,073,200194,480,00085%9.69-1.48%9.76-0.09%9.77-0.41%9.89-0.12%0.19%
2019-09-209.819.899.779.80-0.10%-0.36%-1.04%21,057,600207,110,00090%9.840.88%9.770.03%9.81-0.25%9.90-0.07%0.21%
2019-09-199.719.839.679.811.34%0.63%-1.01%13,354,000130,190,00051%9.750.64%9.77-0.42%9.83-0.81%9.910.13%0.26%
2019-09-189.749.779.619.68-0.41%-0.07%-2.19%13,949,200135,120,00050%9.69-1.37%9.81-0.69%9.91-0.56%9.900.03%0.26%
2019-09-179.819.959.709.72-1.22%-1.04%-1.76%24,351,300239,170,00087%9.82-0.42%9.88-1.04%9.97-0.11%9.890.16%0.25%
2019-09-169.949.969.789.84-1.11%-0.23%-0.38%23,126,900228,110,00083%9.86-0.85%9.98-0.57%9.980.05%9.880.28%0.25%
2019-09-1210.0410.079.879.95-1.09%0.02%1.02%21,379,400212,688,00076%9.95-1.31%10.040.24%9.970.14%9.850.28%0.23%
2019-09-1110.0610.239.9710.060.00%-0.20%2.41%32,588,500328,500,000120%10.080.30%10.010.78%9.960.72%9.820.53%0.23%
2019-09-109.9910.149.9410.060.40%0.10%2.96%29,434,600295,830,000115%10.051.50%9.940.48%9.890.58%9.770.57%0.18%
2019-09-099.8510.089.7710.022.35%1.19%3.13%30,445,100301,471,000118%9.900.74%9.890.58%9.830.49%9.720.11%0.11%
2019-09-069.959.969.749.79-1.01%-0.40%0.88%22,542,200221,574,00087%9.83-0.81%9.830.25%9.780.46%9.710.06%0.11%
2019-09-059.8410.049.789.890.71%-0.19%1.97%42,427,600420,415,000161%9.911.92%9.811.13%9.740.96%9.700.46%0.06%
2019-09-049.659.829.579.821.55%1.01%1.71%29,649,500288,257,000124%9.720.03%9.700.54%9.640.41%9.660.10%-0.06%
2019-09-039.729.859.629.67-0.21%-0.50%0.26%20,786,300202,030,00092%9.720.72%9.650.59%9.610.35%9.65-0.05%-0.16%
2019-09-029.579.749.509.690.52%0.41%0.41%25,424,600245,335,000108%9.650.67%9.590.41%9.57-0.45%9.650.13%-0.21%
2019-08-309.519.779.439.641.37%0.56%0.02%28,579,200273,950,000121%9.591.04%9.550.16%9.62-0.39%9.640.07%-0.31%
2019-08-299.479.559.439.510.00%0.24%-1.26%14,680,500139,267,00061%9.49-0.57%9.53-1.20%9.65-0.13%9.630.30%-0.39%