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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-1010137.4005.780%增发
2020-04-137798.0005.776%1
2020-04-1310137.4005.776%1
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
2020-03-306.376.376.176.28-2.18%0.46%-2.85%14,227,10088,938,00088%6.25-3.85%6.45-1.18%6.430.00%6.46-1.00%-1.11%
2020-03-276.606.626.416.42-1.83%-1.25%-1.67%12,378,00080,474,00077%6.50-1.13%6.530.87%6.430.00%6.53-0.59%-1.07%
2020-03-266.486.686.446.540.31%-0.53%-0.43%17,602,300115,732,000102%6.581.25%6.471.65%6.430.50%6.57-0.67%-1.08%
2020-03-256.506.556.446.522.52%0.40%-1.39%16,019,500104,024,00093%6.492.70%6.370.08%6.40-0.47%6.61-1.17%-1.09%
2020-03-246.306.416.226.362.75%0.59%-4.93%14,891,40094,162,00083%6.320.51%6.36-0.55%6.43-0.92%6.69-1.27%-1.06%
2020-03-236.426.426.176.19-6.07%-1.61%-8.65%18,415,900115,846,00098%6.29-3.26%6.40-1.93%6.49-2.01%6.78-1.60%-1.04%
2020-03-206.546.626.406.591.85%1.34%-4.30%13,065,50084,961,00069%6.501.20%6.52-0.66%6.63-0.88%6.89-1.25%-1.01%
2020-03-196.526.606.306.47-1.07%0.68%-7.21%18,979,300121,953,00096%6.43-3.46%6.57-2.55%6.68-1.84%6.97-1.79%-0.99%
2020-03-186.716.786.516.54-1.80%-1.74%-7.89%15,411,700102,577,00078%6.660.08%6.74-0.61%6.81-1.72%7.10-0.84%-0.85%
2020-03-176.716.836.496.66-0.75%0.14%-6.98%14,429,10095,961,00072%6.65-3.31%6.78-1.64%6.93-1.34%7.16-0.95%-0.84%
2020-03-167.037.076.666.71-2.89%-2.46%-7.18%17,811,200122,516,00088%6.881.46%6.89-1.80%7.02-1.09%7.23-0.55%-0.89%
2020-03-136.736.996.606.91-2.54%1.92%-4.94%24,974,900169,321,000119%6.78-4.57%7.02-2.46%7.10-2.34%7.27-0.74%-0.88%
2020-03-127.187.197.047.09-2.21%-0.21%-3.18%14,132,100100,406,00067%7.11-2.79%7.19-0.55%7.27-1.18%7.32-0.77%-0.87%
2020-03-117.307.397.217.25-0.28%-0.81%-1.76%16,048,400117,300,00074%7.312.01%7.23-0.86%7.36-0.12%7.38-0.82%-0.77%
2020-03-107.037.297.017.271.54%1.47%-2.30%19,614,400140,531,00085%7.17-1.06%7.30-1.75%7.37-0.78%7.44-1.09%-0.65%
2020-03-097.307.377.137.16-4.53%-1.13%-4.83%22,847,600165,457,00092%7.24-3.81%7.43-0.78%7.42-0.23%7.52-1.26%-0.51%
2020-03-067.517.597.487.50-1.45%-0.39%-1.56%16,642,000125,297,00065%7.53-0.11%7.490.30%7.441.02%7.62-1.05%-0.31%
2020-03-057.517.617.437.612.28%0.97%-1.17%23,178,400174,692,00082%7.542.32%7.461.19%7.37-0.47%7.70-0.43%-0.11%
2020-03-047.337.457.287.440.95%1.00%-3.79%16,118,100118,730,00055%7.37-1.19%7.380.88%7.40-1.36%7.73-0.77%0.02%
2020-03-037.497.567.337.370.14%-1.14%-5.43%20,033,300149,352,00062%7.462.05%7.31-1.11%7.50-1.21%7.79-1.43%0.23%
2020-03-027.107.417.057.364.10%0.75%-6.91%21,069,400153,903,00056%7.311.05%7.39-2.26%7.59-1.77%7.91-0.45%0.73%
2020-02-287.457.497.037.07-7.46%-2.20%-10.98%33,618,200243,015,00084%7.23-6.26%7.56-3.21%7.73-2.62%7.94-0.63%0.90%
2020-02-277.777.857.647.64-1.80%-0.93%-4.40%23,204,100178,950,00063%7.71-2.00%7.82-1.19%7.94-0.33%7.990.19%0.88%
2020-02-267.767.957.737.78-1.64%-1.13%-2.47%25,627,400201,664,00069%7.870.32%7.91-1.19%7.97-0.34%7.980.38%0.83%
2020-02-257.917.967.697.91-1.98%0.84%-0.47%34,510,200270,694,00093%7.84-1.93%8.00-0.30%7.99-1.50%7.950.34%0.70%
2020-02-248.138.187.888.07-1.47%0.90%1.89%37,173,000297,299,000106%8.00-1.88%8.03-0.10%8.110.17%7.920.71%0.55%
2020-02-217.918.277.898.192.50%0.48%4.15%38,874,300316,858,000119%8.153.20%8.04-1.23%8.100.81%7.861.03%0.31%
2020-02-207.888.017.767.991.01%1.16%2.65%28,165,900222,458,00089%7.90-1.56%8.140.11%8.040.60%7.780.84%0.02%
2020-02-198.128.177.907.91-4.24%-1.41%2.47%42,319,900339,533,000140%8.02-3.64%8.130.69%7.991.08%7.721.29%-0.39%
2020-02-188.408.538.178.260.00%-0.79%8.38%60,011,300499,669,000221%8.335.13%8.074.04%7.903.35%7.623.62%-0.84%