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
2021-09-177.307.897.167.451.36%-0.85%2.53%61,487,800461,996,000144%7.510.56%7.470.99%7.401.14%7.270.82%0.92%
2021-09-167.687.787.297.35-2.39%-1.63%1.98%55,228,200412,650,000136%7.470.47%7.401.01%7.310.91%7.210.98%0.98%
2021-09-157.167.577.117.535.02%1.25%5.51%60,752,200451,794,000160%7.442.42%7.331.71%7.251.03%7.141.42%0.99%
2021-09-147.337.447.147.17-3.11%-1.25%1.89%43,815,100318,131,000117%7.260.01%7.200.63%7.170.56%7.040.56%0.98%
2021-09-136.987.486.967.405.71%1.93%5.74%56,836,500412,654,000153%7.262.54%7.160.92%7.131.34%7.001.07%1.15%
2021-09-107.057.326.927.00-1.55%-1.13%1.10%46,103,600326,409,000122%7.08-0.16%7.090.16%7.040.16%6.921.04%1.23%
2021-09-097.197.197.007.11-0.14%0.27%3.75%32,070,600227,423,00090%7.09-0.39%7.081.20%7.030.90%6.850.82%1.17%
2021-09-087.107.226.987.120.00%0.01%4.75%29,780,800212,011,00087%7.121.18%7.000.29%6.971.35%6.801.00%1.14%
2021-09-076.927.176.817.123.64%1.19%5.79%28,828,500202,850,00086%7.043.33%6.981.16%6.870.22%6.730.85%1.08%
2021-09-066.936.966.656.87-0.87%0.90%2.95%24,527,800167,005,00074%6.81-3.27%6.900.75%6.860.26%6.670.68%1.03%
2021-09-036.797.336.766.931.61%-1.55%4.56%42,490,900299,108,000138%7.043.93%6.850.62%6.841.77%6.631.38%0.99%
2021-09-026.556.946.516.823.02%0.69%4.31%30,126,000204,053,000106%6.770.67%6.810.13%6.720.84%6.541.05%0.89%
2021-09-016.967.086.506.62-5.16%-1.61%2.32%49,204,200331,036,000182%6.73-2.72%6.801.34%6.671.22%6.471.35%0.82%
2021-08-316.787.026.666.982.35%0.93%9.34%43,819,900303,057,000191%6.922.23%6.712.62%6.592.44%6.382.28%0.71%
2021-08-306.496.996.436.827.06%0.81%9.26%57,094,300386,231,000266%6.777.65%6.544.73%6.434.15%6.241.86%0.53%
2021-08-276.376.426.076.371.59%1.37%3.95%29,492,900185,321,000137%6.280.02%6.241.17%6.171.41%6.130.41%0.59%
2021-08-266.206.366.156.270.97%-0.21%2.74%22,072,400138,676,00097%6.282.40%6.171.78%6.091.91%6.100.54%0.75%
2021-08-256.036.255.956.212.31%1.21%2.31%20,407,000125,210,00091%6.141.39%6.061.73%5.970.79%6.070.43%0.77%
2021-08-246.026.125.996.071.00%0.30%0.43%15,458,90093,554,00069%6.051.29%5.961.59%5.93-0.19%6.040.35%0.83%
2021-08-235.836.045.826.012.91%0.59%-0.22%16,183,60096,698,00072%5.983.12%5.870.05%5.94-2.51%6.020.28%0.74%
2021-08-205.825.865.675.840.34%0.79%-2.76%10,514,90060,926,00046%5.79-0.16%5.86-1.48%6.09-0.38%6.010.37%0.64%
2021-08-195.915.925.725.82-2.02%0.29%-2.74%16,369,30094,985,00069%5.80-2.62%5.95-3.66%6.11-0.18%5.980.29%0.51%
2021-08-185.926.055.895.940.34%-0.32%-0.45%17,092,100101,858,00075%5.96-1.23%6.18-0.05%6.120.30%5.970.32%0.37%
2021-08-176.176.185.915.92-4.21%-1.87%-0.47%27,344,900164,962,000125%6.03-4.89%6.180.08%6.110.41%5.950.49%0.29%
2021-08-166.336.636.136.180.32%-2.57%4.41%45,441,400288,225,000231%6.344.02%6.173.12%6.082.84%5.922.37%0.20%
2021-08-135.826.235.826.164.76%1.02%6.54%41,994,700256,095,000242%6.103.73%5.993.05%5.912.89%5.782.07%-0.15%
2021-08-125.845.925.825.880.34%0.02%3.80%15,297,30089,932,00099%5.881.22%5.811.01%5.751.22%5.670.71%-0.45%
2021-08-115.705.905.675.861.91%0.90%4.18%17,016,40098,823,000105%5.811.17%5.751.25%5.680.69%5.631.04%-0.55%
2021-08-105.735.835.665.750.35%0.16%3.29%14,909,70085,601,00087%5.740.79%5.681.28%5.640.12%5.57-0.50%-0.72%
2021-08-095.725.765.615.730.00%0.60%2.41%13,755,10078,352,00074%5.701.30%5.610.38%5.630.30%5.60-0.71%-0.67%