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:
斯太退( 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
2021-07-220.270.280.250.26-3.70%-3.70%-5.11%64,362,30017,375,000148%0.27-0.74%0.27-0.73%0.28-2.83%0.270.00%0.61%
2021-07-210.260.280.260.270.00%-0.74%-1.46%32,304,8008,803,00082%0.270.74%0.27-2.15%0.280.36%0.271.11%0.57%
2021-07-200.280.280.260.270.00%0.00%-0.37%29,427,1007,960,00072%0.27-2.53%0.28-2.79%0.280.36%0.270.37%0.38%
2021-07-190.280.290.270.27-3.57%-2.53%0.00%24,937,3006,906,00064%0.28-2.47%0.290.70%0.281.08%0.271.89%0.31%
2021-07-160.290.300.270.28-6.67%-1.41%5.66%58,648,40016,662,000134%0.28-2.74%0.291.79%0.281.46%0.270.00%-0.25%
2021-07-150.270.300.270.3011.11%2.74%13.21%93,305,10027,226,000196%0.298.96%0.286.87%0.276.20%0.272.32%-2.37%
2021-07-140.260.280.260.273.85%0.75%4.25%35,216,6009,433,00084%0.273.48%0.261.95%0.261.58%0.260.39%-4.00%
2021-07-130.260.270.250.260.00%0.39%0.78%33,512,1008,693,00085%0.260.00%0.261.18%0.250.79%0.260.00%-5.61%
2021-07-120.260.270.250.260.00%0.39%0.78%34,981,8009,047,00096%0.263.60%0.251.60%0.250.80%0.260.00%-8.22%
2021-07-090.250.260.240.264.00%4.00%0.78%20,199,7005,059,00059%0.250.00%0.25-0.40%0.25-3.10%0.260.00%-9.81%
2021-07-080.250.260.240.250.00%0.00%-3.10%26,142,3006,535,00082%0.250.00%0.250.40%0.26-0.39%0.26-0.39%-11.11%
2021-07-070.250.260.240.25-3.85%0.00%-3.47%47,836,80011,942,000163%0.25-1.58%0.25-4.22%0.26-0.77%0.26-0.77%-14.99%
2021-07-060.260.260.250.260.00%2.36%-0.38%23,034,0005,846,00095%0.252.01%0.26-0.38%0.26-0.38%0.26-0.38%-14.85%
2021-07-050.250.260.240.26-3.70%4.42%-0.76%92,460,60023,062,000418%0.25-8.12%0.26-3.32%0.26-3.68%0.26-3.68%-15.00%
2021-07-020.270.290.270.27-10.00%-0.37%-0.74%116,669,30031,610,000985%0.27-9.97%0.27-14.24%0.27-18.81%0.27-21.16%-14.63%
2021-07-010.300.300.300.30-9.09%-0.33%-13.04%678,800204,000436%0.30-9.61%0.32-12.71%0.34-12.99%0.35-13.97%-12.47%
2021-06-300.330.330.330.33-10.81%-0.90%-17.71%306,500102,000368%0.33-12.37%0.36-12.56%0.39-10.67%0.40-15.76%-10.97%
2021-06-290.370.370.370.37-9.76%-2.63%-22.27%89,50034,000178%0.38-8.65%0.41-7.18%0.43-4.44%0.48-26.09%-9.17%
2021-06-280.410.410.410.41-8.89%-1.44%-36.34%139,50058,000219%0.42-8.17%0.45-7.28%0.45-8.52%0.64-15.93%-6.41%
2021-06-250.450.450.450.45-10.00%-0.66%-41.25%70,70032,000154%0.45-10.83%0.48-8.21%0.49-9.87%0.77-12.96%-4.69%
2021-06-240.500.500.500.50-10.71%-1.57%-43.18%59,10030,000170%0.51-16.17%0.52-28.42%0.55-35.65%0.88-39.23%-3.29%
2021-06-230.560.560.560.56-9.68%-7.59%-61.33%3,3002,000- --0.61-11.14%0.73-22.38%0.85-8.21%1.450.63%0.85%
2021-06-220.620.620.620.62-10.14%-9.09%-56.91%4,4003,000- --0.68-65.90%0.940.21%0.93-11.56%1.44-1.84%0.94%
2021-06-210.690.690.690.69-10.39%-65.50%-52.93%5001,000- --2.00-20.00%0.94-0.21%1.05-0.29%1.470.00%1.56%
2021-06-180.770.770.770.77-10.47%-69.20%-47.48%4001,000- --2.50187.36%0.94-9.24%1.05-0.10%1.470.48%1.58%
2021-06-170.860.860.860.86-10.42%-1.15%-41.06%16,10014,000- --0.87-11.22%1.04-2.90%1.05-27.47%1.460.97%1.51%
2021-06-160.960.960.960.96-10.28%-2.04%-33.56%15,30015,000- --0.98-8.92%1.07-1.84%1.450.70%1.452.27%1.44%
2021-06-151.071.071.071.07-10.08%-0.56%-24.27%100,400108,000- --1.08-78.48%1.09-24.88%1.44-1.84%1.411.51%1.20%
2021-06-111.191.191.191.19-9.85%-76.20%-14.51%2001,000- --5.0050.02%1.450.76%1.47-0.07%1.391.31%0.98%
2021-06-101.321.321.321.320.00%-60.40%-3.93%3001,000- --3.33129.70%1.44-1.77%1.470.48%1.371.03%0.72%