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
2019-06-174.864.934.824.860.00%-0.41%-0.90%6,975,20034,038,00047%4.88-1.85%4.95-0.14%4.930.37%4.90-2.41%-0.43%
2019-06-145.025.074.854.86-4.71%-2.25%-3.28%15,567,70077,401,00084%4.970.26%4.960.65%4.911.20%5.03-1.08%0.05%
2019-06-134.885.154.825.103.66%2.84%0.39%17,013,20084,361,00077%4.960.43%4.931.15%4.860.48%5.08-0.04%0.44%
2019-06-124.875.014.874.92-0.20%-0.36%-3.19%14,242,00070,325,00067%4.941.46%4.871.97%4.830.37%5.08-0.04%0.43%
2019-06-114.824.954.704.932.28%1.29%-3.03%13,132,20063,908,00063%4.871.91%4.78-0.02%4.81-1.37%5.08-0.10%0.45%
2019-06-104.754.854.674.824.56%0.92%-5.29%10,299,90049,188,00050%4.782.05%4.78-0.65%4.88-4.20%5.09-0.14%0.45%
2019-06-064.804.824.594.61-4.55%-1.50%-9.54%12,941,80060,574,00063%4.68-4.04%4.81-2.85%5.10-1.70%5.10-0.35%0.47%
2019-06-054.874.964.814.830.84%-0.96%-5.55%12,436,40060,654,00065%4.880.37%4.95-4.64%5.18-0.19%5.11-0.12%0.51%
2019-06-044.975.004.764.79-2.84%-1.42%-6.45%15,146,30073,590,00080%4.86-3.34%5.19-1.28%5.19-0.35%5.12-0.18%0.55%
2019-06-035.225.264.894.93-7.50%-1.93%-3.88%27,972,600140,623,000159%5.03-7.06%5.26-0.64%5.21-0.40%5.130.20%0.57%
2019-05-315.305.565.225.330.38%-1.46%4.12%43,345,800234,446,000296%5.412.99%5.292.58%5.232.65%5.122.36%0.52%
2019-05-305.015.405.015.318.15%1.10%6.18%47,717,500250,632,000396%5.257.38%5.166.26%5.105.64%5.002.84%0.21%
2019-05-294.864.944.804.911.66%0.39%0.97%8,426,80041,215,00093%4.890.41%4.850.96%4.83-0.04%4.86-0.16%-0.20%
2019-05-284.834.914.814.830.21%-0.84%-0.84%8,024,40039,083,00080%4.871.90%4.810.63%4.830.02%4.870.12%-0.32%
2019-05-274.704.834.694.822.77%0.84%-0.92%6,341,40030,311,00062%4.780.82%4.78-1.00%4.830.52%4.87-0.06%-0.67%
2019-05-244.734.814.694.69-1.88%-1.08%-3.66%5,132,30024,333,00047%4.74-1.21%4.83-0.62%4.80-1.17%4.870.08%-1.06%
2019-05-234.884.884.744.78-2.65%-0.40%-1.73%7,256,50034,821,00063%4.80-2.04%4.860.87%4.86-0.57%4.860.02%-1.76%
2019-05-224.904.954.844.91-0.20%0.22%0.97%8,363,20040,975,00075%4.900.82%4.81-0.97%4.89-0.16%4.860.27%-1.83%
2019-05-214.764.944.744.923.14%1.26%1.44%9,718,20047,224,00086%4.863.43%4.86-0.61%4.890.14%4.850.04%-1.89%
2019-05-204.804.894.584.77-0.83%1.53%-1.61%10,161,60047,737,00085%4.70-5.47%4.89-1.13%4.89-0.47%4.85-0.35%-1.95%
2019-05-175.005.104.764.81-3.22%-3.22%-1.13%15,180,60075,443,000122%4.970.38%4.950.86%4.910.84%4.87-0.65%-2.00%
2019-05-164.955.004.894.970.00%0.38%1.49%12,119,50060,007,00097%4.950.59%4.900.64%4.870.60%4.90-1.27%-1.95%
2019-05-154.805.014.794.974.19%0.98%0.20%17,677,60087,002,000128%4.922.61%4.871.29%4.841.00%4.96-1.39%-1.88%
2019-05-144.754.864.734.77-1.45%-0.56%-5.17%8,073,30038,726,00055%4.80-1.17%4.810.15%4.79-0.17%5.03-3.42%-1.78%
2019-05-134.794.934.774.84-0.21%-0.29%-7.07%12,361,40059,998,00065%4.851.61%4.800.86%4.80-0.35%5.21-3.97%-1.49%
2019-05-104.794.874.384.853.19%1.53%-10.57%12,221,10058,381,00046%4.780.40%4.76-0.48%4.82-2.17%5.42-6.90%-1.12%
2019-05-094.684.814.674.70-1.26%-1.22%-19.31%6,253,60029,754,00015%4.760.23%4.79-1.05%4.92-2.42%5.83-0.68%0.14%
2019-05-084.684.854.604.76-1.45%0.27%-18.84%9,378,50044,516,00022%4.75-1.78%4.84-2.89%5.05-2.13%5.87-0.34%0.27%
2019-05-074.814.904.764.831.05%-0.06%-17.93%11,693,30056,516,00027%4.83-0.94%4.98-3.02%5.16-4.13%5.89-0.49%0.29%
2019-05-065.085.084.784.780.00%-2.03%-19.17%21,797,100106,341,00051%4.88-7.28%5.14-3.57%5.38-4.71%5.91-0.89%0.34%