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
2019-08-204.594.634.524.56-0.65%-0.46%1.33%7,418,20033,980,000105%4.580.68%4.531.84%4.480.54%4.500.00%-1.48%
2019-08-194.524.614.474.592.91%0.88%2.00%10,169,00046,265,000120%4.552.04%4.450.72%4.460.52%4.50-0.46%-1.59%
2019-08-164.384.504.374.460.90%0.02%-1.35%7,338,00032,717,00090%4.462.70%4.420.18%4.43-0.20%4.52-1.22%-1.52%
2019-08-154.334.444.264.42-0.90%1.80%-3.43%9,820,20042,636,000110%4.34-3.38%4.41-1.50%4.44-1.38%4.58-1.57%-1.41%
2019-08-144.534.564.444.460.45%-0.76%-4.09%5,975,50026,851,00068%4.491.15%4.48-0.16%4.50-0.49%4.65-1.25%-1.22%
2019-08-134.504.504.394.44-1.99%-0.07%-5.71%5,198,90023,099,00055%4.44-1.11%4.48-0.97%4.53-0.22%4.71-1.32%-1.09%
2019-08-124.464.534.454.531.80%0.82%-5.07%5,159,60023,181,00052%4.49-0.51%4.53-0.59%4.54-1.03%4.77-1.22%-0.94%
2019-08-094.574.624.414.45-1.98%-1.46%-7.89%5,390,30024,341,00050%4.52-1.25%4.560.22%4.58-1.59%4.83-1.45%-0.78%
2019-08-084.564.614.524.540.00%-0.72%-7.38%5,469,90025,012,00045%4.570.13%4.55-1.07%4.66-1.36%4.90-2.87%-0.58%
2019-08-074.544.644.524.540.67%-0.59%-10.05%9,719,50044,388,00055%4.570.86%4.59-2.11%4.72-1.81%5.05-3.39%-0.28%
2019-08-064.764.764.374.51-7.20%-0.40%-13.67%20,767,40094,040,00082%4.53-7.38%4.69-4.83%4.81-3.96%5.22-1.12%0.35%
2019-08-054.934.944.844.86-0.82%-0.59%-8.01%5,568,80027,227,00023%4.89-0.18%4.93-1.00%5.01-0.87%5.280.19%0.42%
2019-08-024.904.964.824.90-2.78%0.04%-7.07%11,322,50055,452,00046%4.90-2.00%4.98-1.74%5.05-1.33%5.27-0.08%0.36%
2019-08-014.955.054.925.040.80%0.84%-4.49%9,201,90045,994,00038%5.00-1.13%5.07-0.96%5.12-2.14%5.280.30%0.33%
2019-07-315.155.155.005.00-2.72%-1.09%-4.96%10,589,10053,525,00043%5.06-1.83%5.12-0.85%5.23-2.66%5.260.06%0.17%
2019-07-305.165.195.115.140.00%-0.17%-2.24%10,123,70052,130,00042%5.150.04%5.16-1.92%5.370.28%5.260.21%0.01%
2019-07-295.145.225.105.14-0.77%-0.14%-2.04%11,788,50060,672,00049%5.15-0.64%5.26-2.70%5.360.32%5.250.36%-0.19%
2019-07-265.215.245.145.18-1.33%0.00%-0.92%17,991,60093,201,00076%5.18-2.61%5.410.20%5.340.17%5.230.52%-0.26%
2019-07-255.385.445.205.25-5.58%-1.30%0.94%50,862,900270,526,000208%5.32-3.89%5.400.34%5.330.89%5.200.12%-0.38%
2019-07-245.095.705.065.567.34%0.47%7.03%69,610,700385,204,000340%5.537.37%5.386.32%5.295.57%5.202.89%-0.36%
2019-07-235.095.225.075.182.57%0.50%2.59%22,203,800114,431,000144%5.153.91%5.062.16%5.011.48%5.05-0.36%-0.62%
2019-07-225.105.144.825.050.20%1.81%-0.34%13,602,50067,467,00086%4.96-0.94%4.950.34%4.930.67%5.07-0.39%-0.56%
2019-07-194.955.084.925.041.61%0.66%-0.92%13,172,90065,954,00085%5.012.12%4.940.86%4.90-0.47%5.09-0.45%-0.51%
2019-07-184.815.014.774.962.48%1.16%-2.94%16,569,80081,248,000105%4.900.41%4.890.87%4.92-2.46%5.11-1.22%-0.43%
2019-07-174.854.924.844.84-1.02%-0.88%-6.44%7,692,50037,560,00044%4.88-0.10%4.85-1.66%5.05-0.77%5.17-1.62%-0.28%
2019-07-164.824.974.824.890.82%0.04%-7.00%9,874,40048,264,00045%4.891.71%4.93-3.08%5.09-1.34%5.26-1.74%-0.03%
2019-07-154.854.914.714.85-1.42%0.92%-9.36%12,815,00061,588,00045%4.81-3.84%5.09-1.66%5.16-1.02%5.35-0.32%0.42%
2019-07-125.205.204.914.92-9.72%-1.56%-8.35%32,669,000163,288,000119%5.00-7.91%5.18-3.40%5.21-2.16%5.37-0.76%0.48%
2019-07-115.385.505.335.453.22%0.42%0.76%19,828,800107,612,00083%5.432.80%5.361.65%5.320.32%5.410.33%0.62%
2019-07-105.335.375.245.280.00%0.02%-2.06%8,545,40045,114,00033%5.28-0.85%5.27-0.19%5.31-1.41%5.390.34%0.69%