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
2021-12-034.644.684.504.56-1.51%-0.41%-0.02%20,531,80094,010,00098%4.58-3.36%4.650.45%4.590.37%4.56-0.07%0.27%
2021-12-024.684.904.624.63-0.22%-2.28%1.45%34,204,800162,079,000162%4.743.07%4.632.75%4.571.80%4.560.68%0.40%
2021-12-014.414.664.414.644.27%0.94%2.36%29,121,100133,871,000145%4.602.54%4.511.83%4.490.18%4.530.29%0.42%
2021-11-304.374.554.374.452.06%-0.74%-1.55%19,232,60086,211,000103%4.483.53%4.420.11%4.48-0.13%4.52-0.04%0.45%
2021-11-294.324.384.184.36-2.02%0.69%-3.58%12,968,80056,161,00069%4.33-2.26%4.42-2.19%4.49-0.93%4.52-0.16%0.53%
2021-11-264.414.494.354.450.00%0.45%-1.74%12,506,40055,403,00067%4.43-1.05%4.52-0.40%4.53-0.61%4.530.11%0.60%
2021-11-254.564.564.434.45-2.41%-0.60%-1.64%17,365,70077,744,00094%4.48-2.74%4.54-0.59%4.56-0.28%4.520.13%0.63%
2021-11-244.634.714.534.561.33%-0.93%0.93%21,219,10097,675,000123%4.601.99%4.560.00%4.570.40%4.520.56%0.66%
2021-11-234.584.584.494.50-2.39%-0.29%0.16%17,293,50078,038,000102%4.51-1.10%4.56-0.22%4.550.02%4.490.38%0.59%
2021-11-224.544.704.474.61-0.43%1.03%2.99%25,014,700114,147,000150%4.56-0.63%4.570.31%4.550.49%4.480.81%0.50%
2021-11-194.404.864.304.634.28%0.83%4.28%29,873,800137,191,000186%4.590.79%4.560.95%4.531.28%4.441.21%0.31%
2021-11-184.514.654.434.44-1.33%-2.55%1.21%18,125,10082,583,000129%4.561.90%4.521.03%4.471.04%4.390.94%0.09%
2021-11-174.454.534.424.500.22%0.65%3.54%10,933,70048,889,00081%4.47-0.64%4.470.79%4.430.48%4.350.53%-0.13%
2021-11-164.474.564.444.49-0.22%-0.22%3.86%14,549,60065,470,000111%4.501.33%4.441.14%4.410.78%4.320.79%-0.30%
2021-11-154.394.504.354.502.51%1.33%4.92%15,201,60067,515,000116%4.442.23%4.390.69%4.370.78%4.290.52%-0.52%
2021-11-124.354.404.284.391.15%1.06%2.88%11,585,50050,323,00090%4.34-0.12%4.360.00%4.340.65%4.270.42%-0.68%
2021-11-114.324.384.314.34-0.91%-0.21%2.14%10,807,80047,004,00083%4.35-0.41%4.360.51%4.310.68%4.250.45%-0.81%
2021-11-104.434.494.294.38-0.90%0.30%3.55%15,886,50069,374,000113%4.370.46%4.331.22%4.280.90%4.23-0.12%-0.99%
2021-11-094.254.434.254.423.03%1.68%4.37%17,604,00076,520,000117%4.351.19%4.281.47%4.241.05%4.24-0.59%-1.17%
2021-11-084.164.394.164.294.13%-0.14%0.70%20,766,10089,211,000134%4.303.79%4.221.88%4.200.74%4.26-1.09%-1.38%
2021-11-054.204.214.124.12-1.90%-0.46%-4.34%10,401,80043,056,00062%4.14-0.24%4.14-0.31%4.17-0.07%4.31-0.92%-1.56%
2021-11-044.114.214.074.201.45%1.23%-3.38%10,986,10045,578,00057%4.150.34%4.15-0.69%4.17-0.14%4.35-1.29%-1.92%
2021-11-034.084.194.084.140.00%0.12%-5.99%8,297,40034,306,00040%4.14-0.86%4.18-0.02%4.18-1.25%4.40-1.12%-1.92%
2021-11-024.294.304.084.14-2.36%-0.74%-7.05%13,364,90055,742,00061%4.17-1.47%4.18-0.02%4.23-1.74%4.45-1.46%-1.91%
2021-11-014.194.274.154.241.19%0.17%-6.19%11,105,90047,008,00049%4.231.88%4.19-1.32%4.30-1.69%4.52-1.09%-1.89%
2021-10-294.134.224.084.191.45%0.84%-8.32%13,200,50054,853,00053%4.16-0.57%4.24-2.37%4.38-1.13%4.57-0.89%-1.77%
2021-10-284.454.474.084.13-6.56%-1.17%-10.43%22,821,00095,375,00086%4.18-3.71%4.34-3.14%4.43-2.32%4.61-1.33%-1.71%
2021-10-274.404.454.254.42-2.00%1.84%-5.41%25,882,800112,323,00098%4.34-4.72%4.49-1.06%4.53-1.90%4.67-1.91%-1.59%
2021-10-264.604.654.504.51-2.17%-0.99%-5.33%18,483,00084,193,00064%4.56-0.57%4.53-1.29%4.62-1.35%4.76-2.74%-1.43%
2021-10-254.454.714.414.610.00%0.63%-5.88%25,513,900116,868,00079%4.582.19%4.59-1.29%4.68-1.22%4.90-2.80%-1.10%