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
2022-06-303.793.833.773.77-0.53%-0.61%-3.68%9,625,50036,508,00055%3.79-1.30%3.86-0.41%3.86-0.05%3.91-1.01%-0.85%
2022-06-293.923.933.793.79-3.32%-1.38%-4.15%16,694,80064,161,00088%3.84-1.64%3.87-0.21%3.860.13%3.95-1.96%-0.74%
2022-06-283.903.943.883.921.55%0.33%-2.80%15,140,90059,155,00070%3.911.11%3.880.83%3.85-0.18%4.03-1.99%-0.50%
2022-06-273.843.903.843.860.52%-0.10%-6.20%12,090,70046,717,00045%3.860.18%3.850.34%3.86-0.95%4.12-0.53%-0.23%
2022-06-243.873.913.823.84-0.78%-0.44%-7.18%11,632,20044,870,00039%3.860.84%3.83-0.70%3.90-1.32%4.14-0.98%-0.15%
2022-06-233.773.883.743.872.65%1.18%-7.37%15,015,50057,428,00044%3.83-0.03%3.86-1.53%3.95-1.59%4.18-1.25%0.04%
2022-06-223.903.913.763.77-3.33%-1.46%-10.90%17,927,70068,591,00044%3.83-2.42%3.92-2.20%4.01-2.74%4.23-0.33%0.36%
2022-06-213.944.003.873.90-1.52%-0.54%-8.13%19,412,70076,111,00048%3.92-1.36%4.01-1.79%4.13-2.34%4.25-0.21%0.43%
2022-06-204.094.093.913.96-5.04%-0.38%-6.91%30,988,000123,192,00077%3.98-4.40%4.08-3.48%4.23-0.94%4.25-0.35%0.45%
2022-06-174.154.234.104.170.48%0.29%-2.32%18,657,40077,572,00049%4.160.10%4.23-1.61%4.27-0.56%4.270.12%0.49%
2022-06-164.204.244.114.15-2.12%-0.10%-2.67%26,333,800109,389,00070%4.15-3.66%4.30-0.14%4.29-0.90%4.260.12%0.47%
2022-06-154.364.384.244.24-4.07%-1.67%-0.45%40,356,500174,005,000112%4.31-0.97%4.30-0.14%4.330.37%4.260.38%0.42%
2022-06-144.134.474.134.424.99%1.52%4.17%58,215,200253,447,000171%4.353.54%4.31-0.35%4.310.82%4.240.76%0.25%
2022-06-134.174.324.114.21-1.64%0.12%-0.02%32,813,600137,996,000105%4.21-2.84%4.330.09%4.280.14%4.210.29%0.19%
2022-06-104.274.474.204.28-1.83%-1.11%1.93%48,291,600209,012,000156%4.33-1.17%4.321.03%4.270.99%4.200.89%0.19%
2022-06-094.244.564.184.364.81%-0.43%4.76%69,677,100305,085,000254%4.385.32%4.283.58%4.233.05%4.161.91%0.14%
2022-06-084.114.224.064.160.48%0.05%1.86%26,353,200109,574,000110%4.161.02%4.130.90%4.110.24%4.080.44%-0.01%
2022-06-074.114.184.044.140.49%0.58%1.82%24,376,000100,330,000100%4.120.20%4.090.32%4.100.22%4.07-0.03%0.01%
2022-06-064.114.174.074.121.73%0.29%1.30%20,749,80085,236,00085%4.111.81%4.08-0.12%4.09-0.10%4.070.05%0.09%
2022-06-024.024.073.994.05-0.49%0.37%-0.37%16,080,60064,892,00064%4.04-1.20%4.08-0.17%4.090.22%4.07-0.12%0.18%
2022-06-014.134.154.034.07-1.93%-0.34%0.00%26,121,100106,667,00098%4.08-0.78%4.09-0.27%4.080.39%4.07-0.37%0.28%
2022-05-314.134.174.074.151.72%0.83%1.59%25,753,000105,995,00086%4.121.16%4.100.84%4.070.57%4.09-1.33%0.55%
2022-05-304.224.224.024.08-0.49%0.27%-1.45%19,937,20081,115,00055%4.07-1.02%4.070.49%4.04-0.27%4.140.17%1.26%
2022-05-274.044.204.024.102.76%-0.27%-0.80%39,769,100163,483,000112%4.113.37%4.051.28%4.050.35%4.130.32%1.38%
2022-05-264.004.063.923.99-1.24%0.33%-3.16%18,748,20074,554,00055%3.98-0.55%4.00-1.09%4.04-0.54%4.120.34%1.43%
2022-05-253.904.053.874.044.12%1.03%-1.61%24,448,10097,776,00071%4.00-0.23%4.04-0.62%4.06-0.95%4.110.44%1.41%
2022-05-244.114.173.853.88-6.05%-3.19%-5.09%30,252,300121,257,00089%4.01-2.91%4.07-0.81%4.10-2.38%4.090.59%1.33%
2022-05-234.064.184.064.131.47%0.05%1.62%23,148,40095,558,00072%4.131.18%4.10-0.46%4.200.41%4.060.79%1.16%
2022-05-204.114.154.054.07-0.97%-0.25%0.94%24,001,20097,923,00074%4.08-0.29%4.12-2.56%4.180.36%4.031.00%0.92%
2022-05-194.104.144.004.110.00%0.44%2.96%34,309,400140,379,000104%4.09-1.37%4.230.17%4.170.75%3.990.89%0.57%