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
2020-11-235.555.625.475.621.63%0.92%2.70%12,324,00068,638,000129%5.571.24%5.540.31%5.530.31%5.470.74%0.36%
2020-11-205.555.555.455.530.36%0.53%1.80%6,812,20037,473,00071%5.50-0.15%5.520.00%5.510.27%5.430.46%0.28%
2020-11-195.545.545.465.51-0.18%0.02%1.90%7,635,00042,063,00081%5.51-0.45%5.520.07%5.500.42%5.410.54%0.21%
2020-11-185.495.595.475.520.73%-0.25%2.64%10,848,20060,033,000117%5.530.53%5.510.60%5.470.55%5.380.67%0.13%
2020-11-175.545.585.455.48-0.90%-0.45%2.58%8,887,30048,927,000102%5.51-0.02%5.480.72%5.440.44%5.340.75%0.02%
2020-11-165.405.575.405.532.22%0.44%4.30%14,762,50081,279,000174%5.511.98%5.441.08%5.421.29%5.301.24%-0.12%
2020-11-135.405.465.325.410.00%0.20%3.30%7,249,70039,144,00084%5.400.82%5.380.07%5.350.72%5.24-0.17%-0.35%
2020-11-125.335.425.275.411.31%1.03%3.13%7,244,90038,799,00077%5.36-0.71%5.380.75%5.310.70%5.25-0.74%-0.33%
2020-11-115.355.465.335.340.00%-0.98%1.04%10,194,70054,985,00098%5.390.19%5.341.25%5.281.02%5.290.08%-0.21%
2020-11-105.385.475.315.340.56%-0.80%1.12%10,844,50058,380,000108%5.382.36%5.271.80%5.221.50%5.280.02%-0.21%
2020-11-095.125.335.095.314.32%0.97%0.57%12,591,80066,218,000124%5.263.24%5.181.65%5.150.90%5.28-0.02%-0.24%
2020-11-065.145.165.065.09-1.17%-0.08%-3.62%5,606,20028,559,00057%5.09-0.31%5.100.18%5.10-1.62%5.28-0.25%-0.26%
2020-11-055.135.165.065.151.58%0.78%-2.72%6,838,00034,944,00070%5.110.57%5.09-0.22%5.18-2.02%5.29-0.30%-0.23%
2020-11-045.115.185.035.07-0.78%-0.22%-4.52%5,028,00025,546,00051%5.080.14%5.10-2.17%5.29-0.56%5.31-0.43%-0.19%
2020-11-035.055.144.985.111.39%0.71%-4.18%7,684,60038,991,00076%5.07-0.86%5.21-2.56%5.32-0.73%5.33-0.65%-0.11%
2020-11-025.265.275.005.04-4.18%-1.52%-6.11%15,123,70077,400,000150%5.12-4.84%5.35-1.85%5.36-1.09%5.37-1.00%-0.01%
2020-10-305.545.555.265.26-5.05%-2.19%-2.99%14,848,20079,856,000154%5.38-2.68%5.45-0.24%5.420.04%5.420.02%0.15%
2020-10-295.475.605.405.541.84%0.25%2.20%17,354,60095,893,000202%5.532.14%5.461.94%5.421.39%5.420.48%0.16%
2020-10-285.425.455.365.440.37%0.55%0.83%6,244,60033,785,00083%5.410.50%5.360.62%5.34-0.22%5.400.00%0.11%
2020-10-275.265.435.235.422.65%0.69%0.46%9,353,10050,352,000122%5.382.44%5.330.55%5.36-0.48%5.40-0.22%0.09%
2020-10-265.245.305.205.280.76%0.48%-2.35%5,186,80027,257,00067%5.26-0.79%5.30-1.32%5.38-0.81%5.41-0.30%0.09%
2020-10-235.315.395.235.24-1.50%-1.08%-3.37%5,624,40029,794,00063%5.30-0.60%5.37-1.18%5.43-0.02%5.420.07%0.08%
2020-10-225.405.435.295.32-2.21%-0.17%-1.83%6,730,00035,861,00074%5.33-2.44%5.43-0.70%5.43-0.20%5.420.15%-0.01%
2020-10-215.515.535.405.44-1.45%-0.40%0.54%7,118,80038,883,00081%5.46-0.49%5.470.57%5.440.17%5.410.32%-0.07%
2020-10-205.485.545.415.520.73%0.56%2.34%8,525,40046,792,00099%5.490.48%5.440.48%5.430.02%5.390.43%-0.15%
2020-10-195.335.515.335.483.01%0.31%2.03%14,261,00077,911,000174%5.462.57%5.410.73%5.430.09%5.370.56%-0.24%
2020-10-165.385.415.265.32-1.12%-0.11%-0.39%6,779,10036,106,00090%5.33-1.22%5.37-1.14%5.420.17%5.340.13%-0.31%
2020-10-155.395.455.355.38-0.37%-0.22%0.86%5,536,20029,850,00073%5.39-0.28%5.44-0.22%5.410.50%5.33-0.06%-0.38%
2020-10-145.495.495.355.40-1.64%-0.13%1.18%6,931,80037,483,00086%5.41-1.46%5.450.57%5.390.45%5.34-0.19%-0.46%
2020-10-135.545.565.445.490.00%0.05%2.67%8,514,40046,719,000104%5.490.79%5.421.20%5.360.92%5.35-0.19%-0.44%