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
2019-08-234.094.134.064.09-0.24%-0.10%1.04%2,862,20011,718,000135%4.090.22%4.09-0.15%4.090.39%4.050.20%-0.30%
2019-08-224.114.124.054.100.00%0.37%1.49%2,405,9009,827,000120%4.09-0.24%4.100.32%4.070.67%4.040.10%-0.38%
2019-08-214.104.134.064.100.00%0.12%1.59%1,976,2008,093,000105%4.10-0.34%4.080.62%4.040.27%4.040.10%-0.44%
2019-08-204.084.154.074.100.49%-0.22%1.69%2,945,40012,104,000158%4.111.43%4.061.45%4.030.70%4.030.45%-0.53%
2019-08-194.014.084.004.082.26%0.72%1.64%2,957,10011,980,000155%4.051.40%4.000.53%4.000.45%4.01-0.20%-0.67%
2019-08-163.984.023.963.99-0.25%-0.13%-0.80%1,926,0007,695,000103%4.001.42%3.980.10%3.99-0.23%4.02-0.59%-0.71%
2019-08-153.974.003.904.00-0.50%1.55%-1.14%2,181,4008,593,000111%3.94-2.04%3.98-0.75%4.00-0.72%4.05-0.76%-0.79%
2019-08-144.034.044.004.020.75%-0.02%-1.40%1,430,5005,752,00076%4.020.65%4.01-0.22%4.02-0.17%4.08-0.71%-0.80%
2019-08-134.034.033.983.99-0.99%-0.13%-2.83%923,1003,688,00046%4.00-0.10%4.02-0.40%4.030.15%4.11-0.82%-0.86%
2019-08-124.014.043.974.030.50%0.78%-2.66%1,694,0006,775,00074%4.00-0.99%4.03-0.45%4.03-0.64%4.14-0.79%-0.91%
2019-08-094.094.104.004.01-1.47%-0.72%-3.91%1,774,5007,168,00073%4.04-0.62%4.050.55%4.05-0.78%4.17-0.55%-0.90%
2019-08-084.054.094.044.070.49%0.15%-3.00%1,190,0004,836,00049%4.060.35%4.03-0.62%4.08-0.66%4.20-0.52%-0.84%
2019-08-074.034.104.024.050.50%0.00%-3.98%1,897,9007,686,00075%4.051.23%4.05-1.00%4.11-1.01%4.22-0.82%-0.80%
2019-08-064.074.073.954.03-1.95%0.72%-5.24%3,269,80013,082,000120%4.00-3.15%4.09-2.20%4.15-1.96%4.25-0.98%-0.72%
2019-08-054.154.184.094.11-1.44%-0.51%-4.31%2,129,8008,799,00082%4.13-1.20%4.19-1.20%4.24-0.80%4.30-0.51%-0.63%
2019-08-024.134.224.134.17-2.11%-0.26%-3.41%2,540,40010,621,00086%4.18-2.04%4.24-1.12%4.27-0.68%4.32-1.39%-0.61%
2019-08-014.274.304.244.26-0.70%-0.19%-2.70%1,516,5006,473,00044%4.27-0.14%4.28-0.23%4.30-0.37%4.38-0.95%-0.48%
2019-07-314.274.314.254.290.47%0.37%-2.94%2,414,30010,318,00060%4.27-0.58%4.29-0.37%4.31-0.60%4.42-1.23%-0.37%
2019-07-304.294.334.274.27-0.47%-0.67%-4.58%3,410,60014,661,00076%4.30-0.09%4.31-0.58%4.34-0.28%4.48-1.39%-0.20%
2019-07-294.364.374.274.29-1.61%-0.30%-5.46%3,201,20013,775,00058%4.30-1.04%4.34-0.96%4.35-0.14%4.54-0.70%0.05%
2019-07-264.384.384.324.36-0.46%0.28%-4.60%1,675,6007,286,00025%4.35-0.55%4.380.09%4.36-1.49%4.570.07%0.24%
2019-07-254.374.404.354.380.00%0.18%-4.09%2,147,1009,388,00031%4.37-0.52%4.370.37%4.42-1.12%4.57-0.04%0.24%
2019-07-244.354.454.334.380.69%-0.34%-4.14%3,304,50014,523,00048%4.401.20%4.36-1.80%4.47-1.41%4.57-0.11%0.21%
2019-07-234.274.374.274.351.16%0.16%-4.90%2,409,50010,464,00036%4.340.05%4.44-1.47%4.54-1.33%4.57-0.07%0.19%
2019-07-224.464.474.284.30-4.23%-0.94%-6.05%5,948,90025,823,00090%4.34-4.47%4.50-2.45%4.60-0.88%4.58-0.28%0.13%
2019-07-194.574.634.474.49-2.39%-1.19%-2.18%7,460,60033,902,000123%4.54-1.35%4.62-1.24%4.640.09%4.59-0.09%0.02%
2019-07-184.614.704.544.60-1.92%-0.13%0.13%6,298,40029,013,000117%4.61-1.94%4.670.13%4.640.13%4.590.13%0.02%
2019-07-174.694.794.634.69-0.21%-0.15%2.22%7,246,50034,037,000151%4.700.02%4.670.86%4.630.52%4.590.53%0.03%
2019-07-164.604.844.574.700.00%0.09%2.98%12,159,00057,097,000281%4.701.47%4.631.34%4.611.43%4.561.04%-0.01%
2019-07-154.454.934.354.700.00%1.56%4.05%13,953,40064,574,000411%4.633.79%4.573.23%4.543.13%4.521.26%-0.10%