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:
史丹利( 002588.SZ 深证)
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
2020-01-234.044.104.004.02-0.74%-0.40%-1.86%5,140,80020,748,000136%4.040.03%4.04-0.47%4.06-0.37%4.10-0.32%-0.02%
2020-01-224.064.074.004.05-0.49%0.37%-1.44%3,113,80012,563,00081%4.04-0.88%4.06-0.49%4.07-0.51%4.11-0.34%0.03%
2020-01-214.114.114.054.07-0.97%-0.02%-1.29%2,762,60011,247,00062%4.07-0.47%4.08-0.17%4.09-0.82%4.12-0.60%0.09%
2020-01-204.074.114.054.110.74%0.49%-0.92%2,469,80010,102,00043%4.090.05%4.09-0.32%4.130.07%4.15-0.67%0.23%
2020-01-174.084.114.074.080.00%-0.20%-2.30%2,388,8009,765,00028%4.09-0.07%4.10-0.94%4.130.05%4.180.34%0.51%
2020-01-164.114.124.084.08-0.73%-0.27%-1.97%2,374,3009,713,00022%4.09-0.70%4.140.15%4.12-0.12%4.160.36%0.68%
2020-01-154.164.204.094.11-1.20%-0.24%-0.89%3,541,20014,591,00032%4.12-1.22%4.140.17%4.13-0.19%4.150.29%0.68%
2020-01-144.134.234.134.160.73%-0.26%0.60%6,991,50029,161,00063%4.171.86%4.130.51%4.14-0.53%4.140.51%0.63%
2020-01-134.114.134.074.130.73%0.85%0.39%4,443,20018,194,00039%4.100.02%4.11-0.61%4.16-0.81%4.110.17%0.56%
2020-01-104.134.134.074.10-0.73%0.15%-0.17%3,905,60015,989,00035%4.09-0.85%4.13-1.03%4.190.48%4.110.10%0.42%
2020-01-094.154.174.094.130.73%0.02%0.66%5,436,30022,446,00050%4.13-0.55%4.18-0.71%4.170.48%4.100.15%0.40%
2020-01-084.204.214.094.10-2.84%-1.25%0.07%9,427,00039,143,00091%4.15-1.35%4.210.67%4.150.44%4.100.27%0.38%
2020-01-074.204.274.174.22-2.31%0.26%3.28%14,552,00061,243,000154%4.21-0.28%4.180.97%4.131.03%4.090.74%0.35%
2020-01-064.134.354.044.323.60%2.35%6.51%29,498,600124,523,000354%4.222.88%4.142.50%4.092.45%4.062.22%0.27%
2020-01-033.964.203.964.175.57%1.63%5.09%23,053,80094,583,000398%4.103.74%4.043.54%3.992.70%3.972.03%0.05%
2020-01-023.923.983.913.951.02%-0.13%1.57%8,842,20034,974,000215%3.961.54%3.901.09%3.890.99%3.890.28%-0.15%
2019-12-313.863.923.853.911.82%0.39%0.83%5,585,90021,758,000148%3.901.83%3.860.60%3.850.44%3.88-0.13%-0.18%
2019-12-303.833.863.803.84-0.26%0.39%-1.11%6,541,90025,025,000165%3.83-0.75%3.83-0.18%3.83-0.39%3.88-0.23%-0.17%
2019-12-273.843.893.833.850.26%-0.10%-1.08%3,524,30013,584,00085%3.850.71%3.840.29%3.85-0.47%3.89-1.24%-0.17%
2019-12-263.843.843.813.840.52%0.34%-2.56%1,545,0005,913,00027%3.83-0.03%3.83-0.55%3.87-0.57%3.94-0.08%0.15%
2019-12-253.843.853.803.82-0.52%-0.21%-3.14%2,081,1007,967,00034%3.83-0.16%3.85-0.85%3.89-0.44%3.94-0.08%0.21%
2019-12-243.813.853.813.840.79%0.16%-2.71%1,905,2007,305,00032%3.83-0.98%3.88-0.64%3.91-0.28%3.950.00%0.23%
2019-12-233.923.933.813.81-2.56%-1.60%-3.47%3,909,90015,139,00067%3.87-1.55%3.91-0.48%3.920.13%3.95-0.10%0.25%
2019-12-203.943.953.913.91-0.76%-0.58%-1.04%2,882,60011,336,00052%3.930.18%3.930.10%3.91-1.26%3.950.08%0.28%
2019-12-193.893.953.893.940.77%0.36%-0.20%4,864,10019,096,00089%3.930.00%3.920.46%3.96-0.05%3.950.00%0.30%
2019-12-183.933.963.893.91-0.76%-0.41%-0.96%4,991,20019,597,00096%3.930.13%3.91-1.69%3.96-0.08%3.950.00%0.33%
2019-12-173.883.963.873.940.77%0.48%-0.20%6,764,40026,526,000138%3.921.01%3.97-0.18%3.97-0.05%3.95-0.05%0.36%
2019-12-163.923.923.853.91-1.26%0.72%-1.01%8,446,80032,787,000191%3.88-3.84%3.98-0.80%3.97-0.55%3.95-0.25%0.38%
2019-12-134.134.133.913.96-1.74%-1.91%0.00%17,312,70069,897,000469%4.042.31%4.012.56%3.992.39%3.961.93%0.47%
2019-12-123.884.043.834.030.00%2.13%3.73%4,578,10018,065,000202%3.951.75%3.911.09%3.900.54%3.890.57%0.31%