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:
ST永泰( 600157.SH 上证)
板块 :石油加工及炼焦_h   上证180   
所属成分指数: 上证180沪深300
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
2021-04-221.751.821.751.792.29%0.39%7.90%193,425,200344,946,000102%1.784.27%1.751.21%1.721.41%1.661.16%1.28%
2021-04-211.671.751.661.753.55%2.34%6.71%216,322,400369,909,000119%1.71-2.95%1.731.23%1.700.89%1.640.92%1.17%
2021-04-201.751.801.681.69-1.17%-4.09%4.00%449,451,600791,714,000279%1.764.38%1.714.65%1.684.47%1.633.31%1.09%
2021-04-191.651.711.641.714.91%1.30%8.71%194,153,400327,736,000154%1.694.72%1.642.44%1.611.90%1.571.55%0.75%
2021-04-161.601.641.581.631.88%1.12%5.23%181,831,200293,193,000155%1.611.58%1.601.46%1.581.41%1.551.18%0.62%
2021-04-151.581.611.561.600.63%0.82%4.51%125,454,900199,135,000115%1.590.57%1.570.32%1.560.78%1.530.79%0.52%
2021-04-141.551.591.541.592.58%0.76%4.67%109,000,900171,968,000106%1.581.28%1.571.23%1.550.78%1.521.07%0.44%
2021-04-131.591.601.531.55-2.52%-0.51%3.13%163,360,000254,576,000157%1.56-0.83%1.550.85%1.540.79%1.500.81%0.34%
2021-04-121.521.601.511.594.61%1.21%6.64%211,421,800332,102,000222%1.573.70%1.542.54%1.522.15%1.491.36%0.30%
2021-04-091.471.541.471.523.40%0.33%3.33%180,912,400274,091,000217%1.522.85%1.501.56%1.491.71%1.470.68%0.22%
2021-04-081.471.481.461.470.00%-0.20%0.62%57,877,00085,224,00076%1.47-0.07%1.480.14%1.470.55%1.460.07%0.21%
2021-04-071.481.491.461.47-0.68%-0.27%0.68%70,086,200103,287,00091%1.47-0.27%1.470.82%1.460.69%1.460.07%0.24%
2021-04-061.471.491.471.480.68%0.14%1.44%56,498,30083,512,00069%1.480.75%1.460.90%1.45-0.07%1.46-0.07%0.29%
2021-04-021.451.481.451.470.68%0.20%0.68%63,185,10092,701,00067%1.471.38%1.450.77%1.45-0.14%1.460.21%0.39%
2021-04-011.431.471.421.462.10%0.90%0.21%90,380,900130,746,00094%1.451.26%1.44-0.62%1.45-0.41%1.460.21%0.37%
2021-03-311.421.441.411.430.70%0.07%-1.65%57,685,00082,432,00060%1.43-0.42%1.45-0.76%1.46-0.27%1.450.00%0.37%
2021-03-301.471.471.411.42-3.40%-1.05%-2.34%122,353,700175,540,000126%1.44-2.51%1.46-1.22%1.46-0.55%1.450.07%0.40%
2021-03-291.481.491.451.47-0.68%-0.14%1.17%90,030,200132,491,000101%1.47-0.47%1.480.27%1.470.07%1.450.42%0.42%
2021-03-261.471.491.471.480.68%0.07%2.28%66,329,00098,110,00074%1.480.20%1.470.34%1.470.48%1.450.56%0.40%
2021-03-251.461.491.451.470.68%-0.41%2.15%83,517,100123,310,00087%1.481.24%1.470.14%1.460.62%1.440.56%0.38%
2021-03-241.451.471.451.460.00%0.14%2.03%73,194,100106,741,00075%1.46-0.41%1.460.41%1.450.28%1.430.35%0.33%
2021-03-231.471.481.451.46-1.35%-0.27%2.38%118,557,300173,578,000125%1.46-0.20%1.460.83%1.450.70%1.430.64%0.29%
2021-03-221.431.501.421.483.50%0.89%4.45%172,317,600252,749,000187%1.472.80%1.451.47%1.441.27%1.420.85%0.24%
2021-03-191.411.441.411.430.70%0.21%1.78%74,791,000106,751,00086%1.430.56%1.430.42%1.420.35%1.410.07%0.17%
2021-03-181.421.431.411.420.00%0.07%1.14%78,080,500110,804,00085%1.42-0.63%1.420.07%1.420.43%1.400.21%0.20%
2021-03-171.411.451.411.420.71%-0.56%1.36%74,741,800106,698,00073%1.431.28%1.420.57%1.410.50%1.400.29%0.25%
2021-03-161.411.421.401.41-0.70%0.00%0.93%64,101,90090,380,00063%1.41-0.42%1.410.43%1.400.43%1.400.22%0.25%
2021-03-151.411.431.401.420.71%0.28%1.87%99,984,400141,565,00099%1.420.71%1.400.65%1.400.22%1.390.29%0.26%
2021-03-121.391.451.371.411.44%0.28%1.44%143,963,300202,469,000148%1.411.37%1.400.94%1.390.00%1.390.36%0.26%
2021-03-111.381.401.371.390.00%0.22%0.36%84,510,200117,203,00092%1.390.58%1.38-0.43%1.39-0.14%1.390.00%0.26%