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:
恒泰艾普( 300157.SZ 深证)
板块 :石油_h   火炬计划   
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
2020-09-285.175.204.925.01-1.76%-0.34%-15.49%30,435,500152,993,00043%5.03-2.29%5.13-2.29%5.29-2.49%5.93-3.80%-1.22%
2020-09-255.175.364.915.10-0.20%-0.87%-17.23%53,806,800276,839,00065%5.15-0.71%5.25-2.90%5.43-3.49%6.16-1.94%-0.63%
2020-09-245.405.445.075.11-6.07%-1.39%-18.68%48,306,500250,342,00052%5.18-5.16%5.41-3.77%5.62-3.75%6.28-1.57%-0.35%
2020-09-235.455.605.365.44-0.73%-0.44%-14.79%42,399,300231,682,00043%5.46-2.31%5.62-3.05%5.84-3.09%6.38-2.70%-0.04%
2020-09-225.675.785.455.48-5.19%-2.02%-16.48%46,018,200257,387,00042%5.59-3.15%5.80-3.34%6.03-4.41%6.56-2.12%0.60%
2020-09-215.705.945.535.78-2.03%0.09%-13.77%50,618,500292,321,00043%5.78-3.19%6.00-3.17%6.31-3.86%6.70-2.37%1.30%
2020-09-186.206.295.805.90-3.59%-1.09%-14.07%62,679,500373,865,00049%5.97-3.99%6.19-4.59%6.56-0.74%6.87-0.02%2.41%
2020-09-176.386.506.026.12-4.08%-1.50%-10.88%61,459,300381,863,00048%6.21-2.53%6.49-3.65%6.61-0.44%6.870.37%2.86%
2020-09-166.356.596.166.38-1.09%0.09%-6.75%72,477,900461,939,00058%6.37-4.78%6.740.33%6.64-2.56%6.840.63%3.11%
2020-09-157.187.286.126.45-12.60%-3.65%-5.13%125,782,100842,039,000102%6.69-4.24%6.720.72%6.81-1.86%6.801.36%3.72%
2020-09-147.017.506.607.387.89%5.58%10.02%125,859,700879,756,000112%6.998.10%6.67-1.80%6.94-1.96%6.712.05%3.82%
2020-09-115.476.845.476.8420.00%5.78%4.06%127,947,100827,265,000113%6.47-1.10%6.79-4.18%7.080.00%6.570.89%3.61%
2020-09-107.127.285.705.70-19.94%-12.82%-12.51%115,942,100758,080,000115%6.54-10.60%7.09-4.54%7.080.51%6.521.51%3.56%
2020-09-096.887.976.657.12-2.60%-2.64%10.94%134,207,000981,407,000163%7.31-0.52%7.423.69%7.043.76%6.423.68%3.48%
2020-09-087.047.786.907.310.97%-0.56%18.09%122,776,800902,577,000173%7.35-2.96%7.164.99%6.795.37%6.194.84%3.17%
2020-09-077.508.237.107.245.54%-4.42%22.63%152,567,3001,155,701,000257%7.5819.33%6.8210.68%6.4410.27%5.908.79%2.77%
2020-09-045.456.865.426.8619.93%8.07%26.41%107,637,600683,295,000196%6.357.79%6.165.01%5.844.90%5.434.43%1.96%
2020-09-036.006.205.655.72-5.30%-2.87%10.06%70,053,600412,545,000140%5.89-4.23%5.874.19%5.573.75%5.202.91%1.58%
2020-09-025.996.785.596.041.34%-1.77%19.60%124,534,300765,739,000280%6.1512.81%5.6311.62%5.3710.23%5.056.77%1.40%
2020-09-015.005.964.905.9619.92%9.34%26.00%88,577,900482,814,000211%5.4512.90%5.049.80%4.877.04%4.732.32%1.02%
2020-08-314.505.204.454.9713.21%2.94%7.51%60,697,200293,041,000128%4.8311.55%4.593.68%4.552.57%4.620.00%1.23%
2020-08-284.424.484.224.39-2.01%1.43%-5.04%31,917,500138,133,00060%4.33-2.98%4.43-0.85%4.44-0.56%4.620.35%1.69%
2020-08-274.154.634.154.483.46%0.43%-2.76%42,833,300191,082,00079%4.46-0.54%4.470.31%4.46-0.36%4.610.68%2.02%
2020-08-264.654.694.274.33-3.13%-3.46%-5.38%37,177,600166,751,00069%4.490.49%4.460.11%4.48-1.99%4.580.66%2.18%
2020-08-254.464.654.254.471.36%0.16%-1.67%42,909,700191,505,00082%4.461.18%4.45-0.63%4.57-2.44%4.550.78%2.24%
2020-08-244.404.554.204.411.61%-0.02%-2.24%33,794,500149,076,00066%4.41-1.41%4.48-3.37%4.68-1.25%4.510.74%2.33%
2020-08-214.574.654.344.34-2.91%-3.00%-3.08%32,528,900145,550,00066%4.47-1.19%4.63-2.57%4.741.05%4.480.58%2.50%
2020-08-204.694.764.394.47-6.68%-1.28%0.40%46,028,000208,429,00097%4.53-5.39%4.76-1.35%4.691.23%4.451.18%2.63%
2020-08-194.594.944.574.792.79%0.08%8.86%65,810,700314,994,000153%4.79-1.18%4.822.66%4.632.30%4.402.92%2.70%
2020-08-185.185.274.604.660.00%-3.78%9.01%97,683,100473,101,000247%4.840.39%4.705.41%4.535.42%4.284.45%2.74%