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:
*ST斯太( 000760.SZ 深证)
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
2020-06-031.401.471.381.475.00%1.31%8.09%18,430,90026,744,000129%1.451.61%1.47-0.41%1.461.11%1.362.18%0.46%
2020-06-021.461.481.391.40-3.45%-1.96%5.18%16,112,10023,001,000113%1.43-4.23%1.47-0.20%1.443.00%1.331.45%0.03%
2020-06-011.551.551.431.45-2.03%-2.75%10.52%36,979,20055,137,000270%1.490.68%1.487.59%1.408.43%1.314.38%-0.48%
2020-05-291.481.481.481.484.96%-0.07%17.74%1,470,4002,177,00011%1.485.56%1.374.50%1.291.41%1.260.24%-1.44%
2020-05-281.411.411.381.415.22%0.50%12.44%8,469,50011,886,00053%1.405.49%1.313.72%1.282.41%1.25-0.24%-1.84%
2020-05-271.291.341.281.344.69%0.75%6.60%10,714,00014,254,00053%1.335.47%1.272.02%1.251.63%1.260.24%-2.70%
2020-05-261.171.281.171.284.92%1.51%2.07%19,072,40024,055,00094%1.263.45%1.242.06%1.230.00%1.25-0.08%-3.19%
2020-05-251.241.261.191.22-2.40%0.08%-2.79%13,752,30016,769,00071%1.22-1.06%1.220.25%1.23-0.89%1.26-0.71%-3.26%
2020-05-221.201.251.191.255.04%1.46%-1.11%15,592,20019,210,00085%1.233.97%1.21-1.06%1.24-0.40%1.26-1.25%-3.21%
2020-05-211.181.221.151.190.00%0.42%-7.03%11,283,70013,373,00062%1.19-2.15%1.23-1.69%1.24-1.74%1.28-1.61%-3.12%
2020-05-201.231.251.191.19-4.80%-1.73%-8.53%19,231,20023,296,000108%1.21-4.12%1.25-0.88%1.26-0.71%1.30-2.11%-2.93%
2020-05-191.281.291.241.25-3.85%-1.03%-5.94%18,601,30023,485,000114%1.260.40%1.26-1.26%1.27-0.31%1.33-3.70%-2.75%
2020-05-181.211.301.181.304.84%3.34%-5.80%28,809,60036,235,000163%1.260.40%1.27-0.55%1.28-1.47%1.38-5.22%-2.46%
2020-05-151.261.291.241.24-5.34%-1.04%-14.84%31,315,50039,233,000166%1.25-3.32%1.28-1.77%1.30-4.15%1.46-3.70%-1.86%
2020-05-141.291.351.291.31-3.68%1.08%-13.36%44,663,90057,899,000283%1.30-4.78%1.30-10.75%1.35-12.44%1.51-8.81%-1.30%
2020-05-131.361.361.361.36-4.90%-0.07%-17.97%1,358,9001,849,00010%1.36-4.83%1.46-5.01%1.54-1.47%1.66-4.66%-0.24%
2020-05-121.431.431.431.43-4.67%0.00%-17.77%1,734,2002,480,0009%1.43-4.67%1.54-1.85%1.57-1.63%1.74-0.80%0.75%
2020-05-111.501.501.501.50-5.06%0.00%-14.43%4,633,0006,950,00023%1.50-5.72%1.57-1.39%1.59-2.27%1.75-0.28%1.01%
2020-05-081.591.621.571.58-1.25%-0.69%-10.13%6,582,10010,475,00032%1.590.51%1.59-0.94%1.63-0.49%1.76-0.34%1.22%
2020-05-071.591.611.551.600.63%1.07%-9.30%8,139,50012,885,00035%1.58-0.50%1.60-2.14%1.64-2.96%1.760.34%1.56%
2020-05-061.551.641.541.590.00%-0.06%-9.56%8,962,70014,259,00031%1.59-1.43%1.64-0.85%1.69-5.38%1.76-0.34%2.08%
2020-04-301.611.661.591.59-4.79%-1.49%-9.86%24,284,30039,188,00089%1.61-3.47%1.65-4.73%1.78-2.41%1.76-0.79%2.17%
2020-04-291.631.781.631.67-2.91%-0.12%-6.07%30,193,70050,493,000125%1.67-2.79%1.73-8.54%1.83-1.46%1.780.74%2.29%
2020-04-281.721.721.721.72-4.97%0.00%-2.55%4,687,6008,063,00020%1.72-5.96%1.900.21%1.850.93%1.771.91%2.39%
2020-04-271.871.911.811.81-4.74%-1.04%4.50%20,384,60037,278,00089%1.83-6.16%1.891.29%1.842.23%1.731.82%2.33%
2020-04-241.931.971.901.901.06%-2.51%11.70%40,822,50079,566,000198%1.956.33%1.875.18%1.802.92%1.705.20%2.21%
2020-04-231.791.881.781.885.03%2.56%16.26%17,795,40032,613,00088%1.834.80%1.782.54%1.750.98%1.621.83%1.87%
2020-04-221.721.791.701.791.70%2.34%12.72%22,642,20039,610,000112%1.75-0.74%1.730.29%1.732.86%1.591.86%1.75%
2020-04-211.711.841.711.760.00%-0.11%12.89%30,320,40053,418,000161%1.763.16%1.731.41%1.684.87%1.563.04%1.66%
2020-04-201.711.791.621.760.00%3.04%16.33%53,458,80091,311,000302%1.710.47%1.7010.44%1.608.53%1.515.51%1.48%