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
2021-02-263.573.743.533.56-1.39%-1.77%-0.48%15,058,40054,574,00089%3.62-3.05%3.71-2.65%3.760.94%3.580.93%0.94%
2021-02-253.883.923.613.61-3.73%-3.42%1.86%18,272,90068,307,000116%3.74-0.43%3.810.42%3.731.69%3.541.84%0.65%
2021-02-243.683.873.683.75-0.79%-0.11%7.76%21,149,40079,405,000142%3.75-3.67%3.802.10%3.672.03%3.481.96%0.19%
2021-02-233.714.093.713.781.89%-3.00%10.75%31,757,300123,766,000234%3.905.15%3.725.98%3.595.49%3.414.02%-0.26%
2021-02-223.613.803.533.716.30%0.11%13.08%24,322,40090,136,000191%3.718.90%3.516.11%3.415.48%3.282.98%-0.97%
2021-02-193.323.513.293.494.80%2.56%9.54%16,722,80056,907,000131%3.402.01%3.313.38%3.232.51%3.191.14%-1.55%
2021-02-183.333.403.253.337.77%-0.18%5.71%17,060,40056,922,000133%3.348.21%3.204.95%3.153.14%3.150.22%-1.92%
2021-02-103.043.143.033.090.32%0.23%-1.69%9,262,10028,559,00067%3.080.98%3.05-0.23%3.06-1.10%3.14-0.82%-2.18%
2021-02-093.013.092.973.082.67%0.88%-2.81%8,583,10026,206,00057%3.051.67%3.060.26%3.09-1.66%3.17-1.25%-2.44%
2021-02-083.043.072.943.00-1.64%-0.10%-6.51%7,958,00023,897,00049%3.00-3.16%3.05-2.15%3.14-0.35%3.21-1.63%-2.50%
2021-02-053.073.213.033.05-1.29%-1.64%-6.50%9,941,50030,825,00059%3.102.18%3.12-1.77%3.150.10%3.26-1.98%-2.50%
2021-02-043.033.142.973.09-0.96%1.81%-7.15%13,307,70040,391,00074%3.04-4.89%3.17-0.63%3.15-1.38%3.33-2.72%-2.44%
2021-02-033.253.363.083.12-4.00%-2.23%-8.80%15,622,30049,854,00086%3.19-1.60%3.190.82%3.19-0.84%3.42-2.59%-2.38%
2021-02-023.123.343.113.254.50%0.22%-7.46%20,712,50067,167,000112%3.243.74%3.17-0.25%3.22-1.38%3.51-3.09%-2.16%
2021-02-013.063.233.013.111.63%-0.51%-14.18%16,759,60052,393,00084%3.130.61%3.17-2.13%3.27-2.97%3.62-2.74%-1.84%
2021-01-293.203.233.013.06-4.08%-1.51%-17.87%16,258,60050,521,00076%3.11-5.39%3.24-3.54%3.37-4.10%3.73-2.59%-1.58%
2021-01-283.293.433.173.19-1.85%-2.86%-16.60%16,810,00055,198,00080%3.28-1.26%3.36-3.42%3.51-4.13%3.83-2.40%-1.31%
2021-01-273.413.483.233.25-4.97%-2.29%-17.07%17,473,80058,123,00077%3.33-4.37%3.48-4.87%3.66-4.31%3.92-3.40%-1.07%
2021-01-263.363.643.363.42-5.26%-1.67%-15.70%16,274,90056,602,00067%3.48-5.03%3.66-4.74%3.83-3.70%4.06-1.84%-0.65%
2021-01-253.763.833.603.61-5.50%-1.42%-12.65%14,912,20054,606,00061%3.66-4.71%3.84-3.61%3.97-1.59%4.13-1.64%-0.41%
2021-01-224.004.003.813.82-4.02%-0.60%-9.09%15,663,90060,189,00060%3.84-3.59%3.98-2.62%4.04-1.27%4.20-1.34%-0.18%
2021-01-214.074.113.923.98-2.21%-0.15%-6.55%18,028,50071,863,00064%3.99-3.06%4.09-0.24%4.09-0.66%4.26-2.16%0.06%
2021-01-204.104.244.024.07-0.73%-1.02%-6.50%17,121,90070,400,00049%4.11-1.25%4.10-0.22%4.12-2.26%4.35-0.44%0.70%
2021-01-194.104.284.084.10-1.91%-1.54%-6.22%20,834,20086,751,00053%4.163.17%4.110.20%4.21-0.75%4.370.18%1.16%
2021-01-183.964.193.784.181.95%3.57%-4.22%23,451,20094,650,00059%4.04-2.61%4.10-3.98%4.24-1.69%4.36-0.14%1.09%
2021-01-154.194.264.064.100.49%-1.06%-6.18%18,450,30076,456,00049%4.140.36%4.27-1.07%4.32-1.08%4.370.07%1.06%
2021-01-144.234.274.004.08-6.85%-1.19%-6.57%29,307,300121,005,00080%4.13-7.67%4.32-2.04%4.36-2.46%4.37-0.02%1.01%
2021-01-134.384.654.324.382.58%-2.06%0.27%32,817,700146,775,000102%4.473.14%4.410.34%4.470.43%4.370.78%0.96%
2021-01-124.314.504.234.27-2.73%-1.52%-1.48%25,139,500108,998,00081%4.34-1.43%4.39-2.23%4.450.52%4.330.65%0.81%
2021-01-114.334.544.214.390.00%-0.20%1.95%34,463,200151,620,000117%4.40-0.52%4.490.34%4.430.52%4.310.66%0.63%