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:
盛达矿业( 000603.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-1215.8015.9615.6015.75-1.62%-0.08%-4.27%17,325,600273,098,00046%15.76-1.20%15.790.25%15.80-1.92%16.450.38%1.32%
2019-09-1115.8016.2115.6116.010.69%0.35%-2.32%29,952,300477,849,00076%15.952.22%15.75-0.04%16.10-2.67%16.390.68%1.40%
2019-09-1015.4115.9015.3215.900.19%1.88%-2.33%25,247,700394,033,00061%15.61-0.38%15.75-2.99%16.55-0.81%16.280.69%1.44%
2019-09-0915.6015.9115.3515.871.41%1.30%-1.84%32,142,300503,571,00078%15.67-1.45%16.24-3.93%16.68-0.84%16.170.61%1.32%
2019-09-0616.2016.2715.5115.65-8.64%-1.56%-2.61%44,971,900714,968,000112%15.90-6.15%16.90-1.81%16.82-0.59%16.070.56%1.31%
2019-09-0517.1417.3116.5217.13-1.89%1.13%7.19%48,432,300820,372,000140%16.94-4.53%17.220.39%16.921.65%15.981.47%1.23%
2019-09-0417.1818.3017.0017.463.56%-1.59%10.86%51,953,700921,820,000176%17.746.33%17.153.78%16.654.09%15.752.93%1.10%
2019-09-0316.6716.9316.4216.86-0.12%1.04%10.19%26,702,700445,579,00099%16.690.68%16.522.18%15.992.38%15.301.51%0.89%
2019-09-0216.4916.9416.2116.882.55%1.84%11.99%32,521,600539,030,000125%16.581.05%16.172.97%15.622.39%15.071.91%0.84%
2019-08-3015.8017.2615.7116.460.92%0.35%11.28%49,773,900816,449,000198%16.405.50%15.704.84%15.263.61%14.792.50%0.75%
2019-08-2914.8816.3114.7216.319.98%4.90%13.02%39,559,100615,065,000171%15.553.67%14.982.80%14.722.46%14.431.10%0.58%
2019-08-2814.9615.4914.7514.832.91%-1.12%3.90%40,524,100607,782,000180%15.005.82%14.572.95%14.372.31%14.271.11%0.62%
2019-08-2714.0714.5713.8914.412.20%1.67%2.07%28,925,300409,962,000129%14.17-1.45%14.150.76%14.050.55%14.12-0.47%0.62%
2019-08-2614.5514.7514.0314.102.84%-1.96%-0.60%30,702,600441,552,000135%14.384.96%14.052.29%13.971.25%14.190.48%0.85%
2019-08-2313.6313.9513.5513.71-0.80%0.05%-2.88%16,974,300232,605,00075%13.70-0.04%13.73-0.46%13.80-0.96%14.12-0.25%0.88%
2019-08-2213.5113.8813.3713.821.02%0.82%-2.35%13,286,000182,122,00054%13.71-0.58%13.80-0.35%13.93-1.60%14.150.21%1.10%
2019-08-2114.0614.0613.6613.68-2.22%-0.78%-3.13%14,336,300197,667,00052%13.79-0.52%13.84-1.17%14.16-0.18%14.120.84%1.29%
2019-08-2013.7814.0413.6613.99-0.29%0.94%-0.10%19,458,200269,687,00065%13.86-0.01%14.01-2.10%14.18-1.10%14.000.93%1.27%
2019-08-1913.9114.0413.7314.03-2.57%1.21%1.12%24,537,400340,146,00082%13.86-3.25%14.31-0.40%14.340.01%13.881.05%1.15%
2019-08-1614.3414.5714.0814.40-0.28%0.50%4.87%19,978,200286,244,00068%14.33-2.44%14.36-0.73%14.340.31%13.730.82%1.03%
2019-08-1514.9015.2014.2114.440.77%-1.68%6.03%27,732,500407,281,000101%14.694.32%14.471.76%14.291.36%13.621.48%0.88%
2019-08-1413.7614.3613.6614.33-2.65%1.79%6.78%28,616,300402,857,000106%14.08-3.74%14.22-0.13%14.101.59%13.421.12%0.67%
2019-08-1314.4014.9814.3314.726.28%0.65%10.91%33,677,000492,518,000136%14.636.49%14.242.20%13.882.88%13.271.80%0.63%
2019-08-1213.8613.9413.5013.85-1.91%0.84%6.24%19,705,700270,640,00079%13.73-2.97%13.931.74%13.491.59%13.040.80%0.53%
2019-08-0913.8314.7713.4814.122.84%-0.25%9.17%36,682,300519,222,000157%14.162.31%13.693.60%13.282.51%12.931.97%0.50%
2019-08-0813.5814.3113.4213.733.47%-0.76%8.25%44,109,900610,239,000202%13.845.68%13.224.25%12.963.79%12.682.09%0.35%
2019-08-0712.5413.2712.4513.2710.03%1.36%6.80%38,325,000501,752,000185%13.096.73%12.683.17%12.482.18%12.430.65%0.25%
2019-08-0612.6912.8311.8512.06-4.21%-1.69%-2.31%23,530,500288,645,000112%12.27-1.76%12.291.07%12.22-0.50%12.35-0.32%0.33%
2019-08-0511.8112.8311.7112.597.98%0.82%1.66%31,948,300398,924,000156%12.496.33%12.161.38%12.280.76%12.39-0.11%0.52%
2019-08-0211.8911.9711.5811.660.00%-0.72%-5.96%10,517,100123,517,00049%11.740.16%12.00-2.15%12.19-0.38%12.40-0.64%0.73%