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
2020-02-2321952.10012.510%增发
2020-02-2416886.21012.507%1
2020-02-2421952.07012.507%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
2020-01-178.758.808.648.65-1.03%-0.61%-4.87%14,545,300126,595,00055%8.70-1.05%8.81-1.59%8.91-0.54%9.09-0.36%0.14%
2020-01-168.808.908.718.74-0.57%-0.63%-4.23%14,592,100128,343,00053%8.80-0.81%8.95-0.28%8.96-0.60%9.13-0.21%0.20%
2020-01-159.049.088.768.79-3.30%-0.87%-3.88%30,246,500268,199,000105%8.87-3.03%8.98-0.75%9.01-0.98%9.15-0.28%0.23%
2020-01-149.009.229.009.091.00%-0.59%-0.88%25,061,600229,158,00092%9.142.42%9.040.12%9.10-0.41%9.170.18%0.31%
2020-01-139.039.058.809.00-0.11%0.81%-1.69%19,498,800174,084,00068%8.93-1.13%9.03-1.14%9.14-0.88%9.16-0.06%0.34%
2020-01-109.109.148.969.01-0.88%-0.22%-1.64%17,013,600153,633,00053%9.03-0.98%9.14-0.85%9.22-0.18%9.160.12%0.44%
2020-01-099.219.249.029.09-0.44%-0.32%-0.64%24,398,800222,493,00077%9.12-1.06%9.22-0.64%9.24-0.01%9.150.20%0.45%
2020-01-089.289.389.129.13-2.25%-0.94%-0.01%28,202,600259,935,00092%9.22-0.86%9.270.03%9.240.20%9.130.48%0.46%
2020-01-079.339.409.239.34-0.53%0.46%2.78%28,049,300260,761,00092%9.300.03%9.270.44%9.220.61%9.090.53%0.43%
2020-01-069.099.439.059.392.62%1.03%3.88%50,499,500469,330,000172%9.290.99%9.230.91%9.170.64%9.040.76%0.39%
2020-01-039.129.339.109.15-0.22%-0.58%2.00%26,949,500248,014,000101%9.200.68%9.150.79%9.110.52%8.970.29%0.34%
2020-01-029.139.239.039.171.10%0.32%2.52%27,898,400255,023,000106%9.140.57%9.08-0.01%9.060.53%8.950.12%0.36%
2019-12-319.079.258.979.07-0.66%-0.21%1.52%23,134,000210,260,00081%9.090.89%9.080.49%9.010.69%8.930.46%0.49%
2019-12-309.009.138.859.131.00%1.34%2.67%32,542,500293,178,000104%9.01-1.10%9.030.43%8.950.62%8.890.50%0.56%
2019-12-278.839.408.839.042.38%-0.76%2.16%57,395,500522,813,000195%9.113.57%8.992.43%8.901.61%8.850.91%0.53%
2019-12-268.768.888.738.830.46%0.40%0.70%15,487,800136,216,00060%8.80-0.15%8.780.50%8.75-0.34%8.770.27%0.47%
2019-12-258.878.898.738.79-1.01%-0.20%0.51%19,180,400168,942,00073%8.810.62%8.740.07%8.78-0.76%8.750.29%0.45%
2019-12-248.528.938.528.884.23%1.44%1.83%29,945,200262,146,000116%8.751.43%8.73-0.68%8.850.15%8.720.17%0.42%
2019-12-238.688.778.498.52-2.07%-1.29%-2.13%18,445,500159,198,00075%8.63-1.71%8.79-1.54%8.840.32%8.710.08%0.43%
2019-12-208.928.968.668.70-2.36%-0.92%0.02%21,983,400193,037,00092%8.78-1.71%8.930.53%8.810.34%8.700.29%0.44%
2019-12-199.019.068.848.91-1.00%-0.27%2.73%21,916,100195,807,00094%8.93-0.62%8.881.00%8.780.73%8.670.53%0.45%
2019-12-188.919.188.839.000.90%0.11%4.32%48,224,400433,543,000214%8.992.73%8.792.01%8.721.78%8.631.43%0.40%
2019-12-178.489.058.478.925.31%1.93%4.88%50,164,800438,985,000242%8.754.15%8.622.15%8.561.41%8.511.08%0.24%
2019-12-168.468.488.318.47-0.24%0.81%0.67%19,150,900160,909,000112%8.40-0.50%8.440.02%8.45-0.25%8.410.25%0.12%
2019-12-138.488.528.388.49-0.12%0.54%1.16%14,314,900120,877,00089%8.44-0.27%8.44-0.30%8.47-0.21%8.390.25%0.09%
2019-12-128.368.568.348.501.67%0.39%1.53%20,380,700172,556,000129%8.471.00%8.46-0.13%8.480.26%8.370.14%0.06%
2019-12-118.498.548.348.36-1.76%-0.27%0.00%13,916,300116,656,00093%8.38-1.70%8.47-0.53%8.460.36%8.36-0.01%0.07%
2019-12-108.498.648.468.510.24%-0.21%1.78%14,725,800125,586,00098%8.530.29%8.520.61%8.430.56%8.360.23%0.10%
2019-12-098.548.598.448.49-0.47%-0.15%1.77%14,184,500120,604,00095%8.50-0.19%8.470.83%8.390.71%8.340.17%0.12%
2019-12-068.428.618.378.530.00%0.13%2.43%23,180,300197,472,000159%8.521.98%8.401.27%8.331.06%8.330.37%0.12%