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
2022-09-3015.3015.5715.1215.14-1.11%-0.96%-5.18%17,911,400273,799,00064%15.29-0.72%15.36-0.87%15.54-1.13%15.97-0.23%-0.57%
2022-09-2915.4215.6015.2115.310.92%-0.57%-4.33%24,197,900372,573,00085%15.400.18%15.49-1.01%15.72-1.33%16.00-0.64%-0.63%
2022-09-2815.7715.8415.1315.17-4.29%-1.30%-5.81%22,094,600339,603,00072%15.37-1.97%15.65-1.64%15.93-1.70%16.11-0.90%-0.67%
2022-09-2715.7515.9515.4115.850.57%1.09%-2.47%26,123,200409,581,00084%15.68-1.20%15.91-1.61%16.20-0.67%16.25-1.07%-0.62%
2022-09-2615.9216.1315.6515.76-2.11%-0.69%-4.07%24,202,200384,091,00077%15.87-1.72%16.17-1.61%16.310.10%16.43-0.68%-0.54%
2022-09-2316.3416.4015.7916.10-1.59%-0.30%-2.67%29,543,100477,052,00095%16.15-2.10%16.43-0.21%16.300.28%16.54-0.47%-0.55%
2022-09-2216.3916.7016.3416.36-1.62%-0.82%-1.56%24,391,200402,344,00083%16.50-0.66%16.471.09%16.250.05%16.62-0.37%-0.55%
2022-09-2116.4316.9616.3016.631.65%0.15%-0.30%40,858,900678,454,000141%16.611.93%16.291.83%16.24-0.34%16.68-0.32%-0.59%
2022-09-2015.6716.6215.6616.365.14%0.42%-2.23%35,170,600572,947,000126%16.294.18%16.00-0.37%16.30-1.51%16.73-0.43%-0.65%
2022-09-1915.6715.7815.4615.56-0.70%-0.49%-7.41%19,682,300307,774,00072%15.64-1.49%16.06-2.31%16.55-1.40%16.81-0.63%-0.71%
2022-09-1616.0216.1315.6615.67-2.37%-1.28%-7.34%26,255,900416,748,00099%15.87-2.97%16.44-2.76%16.78-1.25%16.91-0.80%-0.76%
2022-09-1517.0217.1315.9816.05-5.59%-1.88%-5.86%43,479,600711,231,000170%16.36-4.35%16.90-2.28%17.00-1.60%17.05-1.07%-0.80%
2022-09-1417.0917.4016.9017.00-2.63%-0.59%-1.35%27,274,700466,438,000118%17.10-2.33%17.30-0.23%17.27-0.12%17.23-0.39%-0.81%
2022-09-1317.2817.7017.2217.461.33%-0.28%0.92%30,019,200525,616,000138%17.511.49%17.340.58%17.290.73%17.30-0.21%-0.89%
2022-09-0917.0317.4317.0317.231.17%-0.13%-0.62%25,359,500437,505,000117%17.250.53%17.240.17%17.170.29%17.34-0.77%-1.02%
2022-09-0817.3217.3817.0117.03-1.50%-0.76%-2.54%17,704,600303,821,00080%17.16-0.68%17.210.42%17.12-0.05%17.47-0.51%-1.04%
2022-09-0717.1817.4517.1017.29-0.06%0.07%-1.55%22,126,400382,298,00097%17.280.62%17.130.55%17.13-0.36%17.56-0.76%-1.08%
2022-09-0617.0017.3216.9117.302.37%0.75%-2.25%22,912,900393,445,00098%17.171.67%17.04-0.04%17.19-0.72%17.70-0.92%-1.08%
2022-09-0517.0017.0616.7916.90-0.65%0.07%-5.39%16,591,700280,212,00070%16.89-0.72%17.05-1.27%17.31-1.09%17.86-1.00%-1.04%
2022-09-0217.0117.1716.8117.010.00%-0.01%-5.73%16,706,000284,179,00066%17.01-1.06%17.27-1.26%17.50-1.43%18.04-1.16%-1.00%
2022-09-0117.2317.4916.9917.01-1.79%-1.06%-6.82%22,349,200384,248,00081%17.19-1.67%17.49-1.28%17.76-0.94%18.26-1.19%-0.93%
2022-08-3117.7717.9717.2017.32-2.86%-0.94%-6.25%27,201,500475,607,00098%17.49-2.00%17.71-1.79%17.93-1.22%18.47-1.17%-0.81%
2022-08-3017.9918.1117.6617.83-0.72%-0.07%-4.61%18,673,100333,163,00069%17.84-0.15%18.04-0.37%18.15-0.96%18.69-1.23%-0.70%
2022-08-2917.7218.0817.6117.96-0.66%0.51%-5.09%25,068,800447,948,00086%17.87-2.49%18.10-1.13%18.32-1.06%18.92-1.50%-0.55%
2022-08-2618.2618.6718.0218.08-0.50%-1.34%-5.89%27,413,300502,343,00092%18.331.27%18.31-0.94%18.52-0.93%19.21-1.00%-0.38%
2022-08-2518.2618.3917.8618.17-0.33%0.41%-6.37%23,235,000420,462,00076%18.10-2.09%18.48-1.27%18.69-1.39%19.41-0.86%-0.31%
2022-08-2419.0319.1018.1218.23-3.80%-1.36%-6.87%26,460,700489,038,00086%18.48-2.43%18.72-1.00%18.96-1.15%19.57-0.80%-0.28%
2022-08-2319.0519.2518.7818.95-1.04%0.04%-3.96%19,784,400374,752,00065%18.940.80%18.91-0.96%19.18-1.22%19.73-0.45%-0.22%
2022-08-2218.6819.1818.1819.152.63%1.91%-3.39%28,215,800530,209,00092%18.79-0.99%19.09-1.33%19.41-1.77%19.82-0.61%-0.19%
2022-08-1919.5019.5418.6318.660.00%-1.68%-6.44%40,277,800764,420,000134%18.98-3.36%19.35-2.46%19.76-1.59%19.94-0.52%-0.11%