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
2020-02-273.663.703.583.65-0.27%0.27%1.93%15,224,70055,419,00083%3.64-0.38%3.64-0.63%3.660.38%3.580.56%0.69%
2020-02-263.603.733.563.660.27%0.16%2.78%19,735,70072,107,000110%3.650.63%3.66-0.11%3.650.41%3.560.48%0.57%
2020-02-253.653.703.533.65-3.18%0.52%2.99%26,356,20095,711,000157%3.63-2.00%3.670.41%3.630.50%3.540.71%0.42%
2020-02-243.673.823.613.772.17%1.75%7.13%26,660,10098,780,000181%3.711.01%3.651.53%3.621.89%3.521.56%0.24%
2020-02-213.643.713.603.691.37%0.60%6.49%16,818,40061,693,000126%3.672.60%3.601.35%3.552.04%3.471.20%-0.10%
2020-02-203.573.673.493.641.96%1.82%6.31%20,751,40074,190,000160%3.580.59%3.551.69%3.481.34%3.421.24%-0.44%
2020-02-193.553.603.493.570.56%0.45%5.56%15,936,10056,634,000129%3.551.28%3.492.59%3.431.00%3.381.02%-0.83%
2020-02-183.483.553.443.552.60%1.17%6.03%13,933,10048,890,000115%3.512.87%3.401.22%3.400.83%3.351.39%-1.26%
2020-02-173.303.483.303.464.85%1.44%4.78%15,774,80053,805,000121%3.413.58%3.360.45%3.370.66%3.300.33%-2.06%
2020-02-143.313.333.253.30-0.60%0.21%0.27%14,453,90047,601,000119%3.29-2.52%3.35-1.09%3.350.03%3.29-1.59%-2.23%
2020-02-133.443.483.313.32-2.92%-1.72%-0.72%13,506,70045,625,000116%3.38-0.47%3.380.74%3.350.84%3.34-0.68%-2.22%
2020-02-123.363.423.363.421.48%0.77%1.57%7,346,60024,934,00068%3.390.30%3.361.11%3.320.67%3.37-1.00%-2.24%
2020-02-113.363.433.333.37-0.30%-0.41%-0.91%9,266,00031,354,00087%3.381.84%3.321.03%3.301.48%3.40-1.05%-2.16%
2020-02-103.253.393.223.383.36%1.72%-1.66%13,368,20044,419,000127%3.321.68%3.290.70%3.250.22%3.44-1.88%-2.09%
2020-02-073.273.313.213.270.00%0.06%-6.65%10,694,00034,951,000105%3.27-0.12%3.271.27%3.24-3.02%3.50-2.15%-1.91%
2020-02-063.293.313.253.270.62%-0.06%-8.66%15,300,40050,063,000153%3.270.55%3.220.12%3.34-2.28%3.58-2.66%-1.69%
2020-02-053.173.313.163.252.20%-0.12%-11.64%12,787,50041,614,000138%3.252.59%3.22-5.46%3.42-3.58%3.68-3.26%-1.42%
2020-02-043.113.263.113.18-7.83%0.25%-16.36%21,994,20069,770,000240%3.17-8.06%3.41-11.94%3.55-10.36%3.80-6.68%-1.07%
2020-02-033.453.453.453.45-9.92%0.00%-15.32%2,683,1009,257,00036%3.45-11.88%3.87-2.91%3.96-1.96%4.07-1.33%-0.39%
2020-01-234.004.013.803.83-4.73%-2.17%-7.24%9,839,50038,523,000131%3.92-2.59%3.98-2.31%4.04-1.56%4.13-1.50%-0.24%
2020-01-224.074.073.974.02-0.74%0.02%-4.10%4,386,90017,629,00051%4.02-1.62%4.08-0.78%4.10-0.61%4.19-0.88%-0.05%
2020-01-214.124.124.054.05-1.94%-0.86%-4.23%5,218,30021,317,00051%4.09-0.92%4.11-0.32%4.13-0.65%4.23-0.24%0.12%
2020-01-204.164.164.104.13-0.72%0.17%-2.57%4,935,50020,351,00046%4.120.10%4.12-0.31%4.15-0.31%4.24-0.35%0.18%
2020-01-174.124.164.074.161.46%1.00%-2.21%6,901,70028,425,00055%4.12-0.19%4.14-0.82%4.17-0.93%4.250.00%0.33%
2020-01-164.174.194.094.10-1.68%-0.65%-3.62%7,141,10029,471,00053%4.13-0.98%4.17-0.57%4.20-0.90%4.250.02%0.39%
2020-01-154.204.224.144.17-0.71%0.05%-1.95%5,620,30023,424,00041%4.17-1.07%4.19-0.90%4.24-0.77%4.250.05%0.39%
2020-01-144.234.244.194.20-0.24%-0.31%-1.20%7,605,90032,046,00057%4.210.48%4.23-0.61%4.28-0.07%4.250.19%0.36%
2020-01-134.224.234.164.21-0.71%0.41%-0.78%7,592,50031,834,00058%4.19-1.80%4.26-0.89%4.28-0.28%4.240.09%0.35%
2020-01-104.364.364.214.24-1.62%-0.70%0.02%11,441,40048,856,00090%4.27-0.09%4.300.07%4.290.33%4.240.24%0.37%
2020-01-094.204.424.174.310.00%0.84%1.92%20,787,10088,852,000174%4.27-1.38%4.29-0.16%4.280.35%4.230.33%0.37%