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:
盛通股份( 002599.SZ 深证)
板块 :造纸、印刷   
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
2019-07-179.849.869.539.60-2.44%-0.88%-2.71%3,509,80033,991,000193%9.69-1.62%9.73-0.59%9.74-0.68%9.87-0.66%-0.20%
2019-07-169.799.909.799.84-0.10%-0.04%-0.94%1,211,20011,923,00078%9.841.16%9.790.20%9.81-0.25%9.93-0.50%-0.08%
2019-07-159.819.879.429.850.61%1.22%-1.33%1,296,00012,611,00078%9.73-0.52%9.77-0.57%9.83-0.28%9.98-0.52%0.02%
2019-07-129.789.839.699.790.20%0.08%-2.44%987,9009,664,00053%9.78-0.10%9.82-0.46%9.86-0.64%10.04-0.09%0.15%
2019-07-119.769.909.719.770.31%-0.22%-2.73%1,134,00011,104,00057%9.79-0.65%9.87-0.18%9.93-0.48%10.04-0.24%0.20%
2019-07-1010.0610.069.709.74-2.31%-1.18%-3.26%2,177,40021,460,000106%9.86-0.59%9.89-0.87%9.97-0.60%10.07-0.32%0.27%
2019-07-099.7210.089.729.971.63%0.56%-1.29%2,322,70023,028,000113%9.910.31%9.97-0.77%10.03-0.95%10.10-0.15%0.36%
2019-07-0810.2410.259.769.81-3.73%-0.74%-3.02%2,197,90021,722,000105%9.88-2.57%10.05-1.35%10.13-0.71%10.12-0.37%0.43%
2019-07-0510.2410.269.9910.19-0.49%0.45%0.36%1,897,60019,250,00078%10.14-0.79%10.19-0.68%10.200.35%10.150.32%0.63%
2019-07-0410.2510.3010.1710.24-0.10%0.15%1.18%1,045,00010,685,00039%10.230.02%10.260.40%10.170.09%10.120.57%0.71%
2019-07-0310.2810.3110.1210.25-0.68%0.26%1.85%1,036,60010,597,00036%10.22-0.67%10.220.66%10.160.07%10.060.51%0.69%
2019-07-0210.2510.4110.1310.320.88%0.27%3.07%1,906,30019,619,00064%10.291.22%10.150.36%10.150.43%10.010.51%0.69%
2019-07-0110.0510.2710.0510.232.30%0.61%2.69%3,340,90033,971,000114%10.171.68%10.110.16%10.11-0.17%9.960.76%0.64%
2019-06-2810.1410.159.8910.00-1.09%0.00%1.14%2,280,00022,799,00080%10.00-1.45%10.10-0.15%10.120.26%9.890.38%0.56%
2019-06-2710.1310.2710.0610.11-0.88%-0.36%2.64%1,868,90018,964,00065%10.15-0.05%10.11-0.35%10.100.84%9.850.52%0.57%
2019-06-2610.1310.2510.0010.201.29%0.47%4.09%2,181,80022,149,00067%10.150.99%10.150.65%10.010.84%9.800.54%0.63%
2019-06-2510.2310.259.9010.07-1.56%0.17%3.32%2,669,60026,838,00081%10.05-1.30%10.080.99%9.930.71%9.750.59%0.59%
2019-06-249.9510.389.9410.232.10%0.44%5.58%5,879,20059,881,000186%10.192.17%9.982.37%9.862.36%9.691.57%0.56%
2019-06-219.6510.149.6510.023.94%0.51%5.04%4,854,50048,396,000173%9.974.20%9.752.66%9.631.56%9.541.20%0.42%
2019-06-209.559.669.419.641.80%0.76%2.27%2,732,30026,140,000107%9.570.29%9.501.01%9.49-0.57%9.430.33%0.29%
2019-06-199.509.649.439.471.07%-0.72%0.80%2,644,70025,228,000111%9.542.79%9.40-0.27%9.540.25%9.400.48%0.24%
2019-06-189.319.379.199.371.08%0.97%0.21%1,377,10012,780,00058%9.28-0.42%9.43-1.49%9.520.17%9.350.03%0.15%
2019-06-179.479.509.219.27-2.11%-0.53%-0.82%2,268,90021,144,00093%9.32-2.85%9.57-0.13%9.500.47%9.35-0.01%0.14%
2019-06-149.769.849.389.47-3.07%-1.27%1.31%2,744,50026,324,000109%9.59-0.67%9.580.74%9.460.84%9.350.41%0.07%
2019-06-139.299.899.299.774.72%1.17%4.94%6,014,70058,085,000253%9.662.79%9.513.22%9.382.43%9.311.17%-0.06%
2019-06-129.339.529.269.33-0.21%-0.69%1.39%2,470,80023,213,000124%9.401.58%9.221.64%9.151.07%9.200.16%-0.24%
2019-06-119.029.379.009.353.66%1.09%1.77%2,166,00020,033,000106%9.253.17%9.071.06%9.06-0.14%9.190.30%-0.31%
2019-06-108.859.088.859.021.81%0.61%-1.53%2,033,10018,226,00091%8.970.33%8.97-0.32%9.07-1.25%9.160.12%-0.41%
2019-06-069.059.078.828.86-2.10%-0.85%-3.16%1,417,80012,670,00061%8.94-1.16%9.00-1.62%9.19-0.38%9.15-0.10%-0.53%
2019-06-059.039.108.989.050.00%0.10%-1.18%920,7008,324,00037%9.040.10%9.15-1.06%9.22-0.21%9.16-0.21%-0.57%