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:
海翔药业( 002099.SZ 深证)
板块 :医药制造业_h   
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
2019-08-237.257.307.107.19-1.24%0.04%1.37%27,486,400197,557,000119%7.19-0.97%7.260.06%7.220.32%7.090.44%0.24%
2019-08-227.317.367.197.28-0.68%0.32%3.09%24,255,300176,020,000113%7.26-0.73%7.260.47%7.200.97%7.060.67%0.14%
2019-08-217.137.427.107.333.24%0.27%4.49%43,164,100315,540,000214%7.312.20%7.221.49%7.131.55%7.021.27%0.01%
2019-08-207.207.257.077.10-1.53%-0.74%2.50%22,426,200160,424,000130%7.150.25%7.121.41%7.020.85%6.930.92%-0.19%
2019-08-197.147.237.037.212.27%1.05%5.04%25,049,500178,738,000146%7.140.89%7.021.24%6.961.05%6.860.50%-0.38%
2019-08-166.917.176.877.052.03%-0.31%3.22%28,500,700201,545,000176%7.073.92%6.931.75%6.891.31%6.830.55%-0.44%
2019-08-156.606.946.556.912.07%1.54%1.72%20,978,300142,751,000131%6.81-0.61%6.810.09%6.800.25%6.79-0.43%-0.58%
2019-08-146.966.986.766.77-0.73%-1.12%-0.76%15,588,200106,727,000101%6.850.88%6.810.40%6.780.27%6.82-0.48%-0.62%
2019-08-136.816.916.706.82-0.29%0.49%-0.51%13,366,00090,714,00087%6.790.13%6.780.33%6.770.61%6.86-0.60%-0.67%
2019-08-126.726.846.716.841.79%0.91%-0.81%11,789,40079,909,00076%6.780.03%6.760.04%6.73-0.50%6.90-0.48%-0.68%
2019-08-096.756.906.686.72-0.15%-0.83%-3.02%13,634,50092,381,00087%6.780.73%6.760.85%6.76-0.41%6.93-0.52%-0.73%
2019-08-086.766.826.656.73-0.30%0.04%-3.37%14,882,500100,119,00096%6.73-0.58%6.70-0.98%6.79-0.98%6.97-0.66%-0.74%
2019-08-076.766.866.706.750.45%-0.24%-3.72%11,761,50079,578,00077%6.771.87%6.76-0.62%6.85-1.00%7.01-0.75%-0.71%
2019-08-066.736.756.516.72-2.04%1.17%-4.87%21,724,300144,289,000130%6.64-4.24%6.81-2.26%6.92-1.91%7.06-0.90%-0.68%
2019-08-056.867.026.866.86-0.72%-1.10%-3.76%15,200,900105,437,00099%6.940.81%6.96-1.15%7.06-0.65%7.13-0.17%-0.64%
2019-08-026.926.996.786.91-2.40%0.44%-3.22%21,358,900146,954,000133%6.88-3.24%7.04-2.10%7.10-1.32%7.14-0.88%-0.68%
2019-08-017.187.227.067.08-1.53%-0.42%-1.71%14,937,300106,200,00092%7.11-1.86%7.20-0.42%7.20-0.39%7.20-0.81%-0.67%
2019-07-317.247.357.197.19-0.28%-0.76%-0.99%12,545,10090,893,00067%7.250.04%7.230.07%7.23-0.11%7.26-0.91%-0.68%
2019-07-307.197.307.147.210.56%-0.44%-1.62%13,926,700100,856,00066%7.240.77%7.220.07%7.240.43%7.33-0.75%-0.67%
2019-07-297.277.277.157.17-1.10%-0.24%-2.90%12,488,90089,757,00055%7.19-0.61%7.22-0.43%7.200.42%7.38-0.94%-0.69%
2019-07-267.217.277.187.250.14%0.26%-2.74%10,444,40075,520,00042%7.230.01%7.250.61%7.17-0.43%7.45-0.68%-0.55%
2019-07-257.247.297.187.24-0.55%0.14%-3.53%12,652,70091,479,00046%7.23-0.44%7.200.71%7.21-1.02%7.51-0.36%-0.44%
2019-07-247.117.347.117.282.68%0.25%-3.35%21,236,200154,221,00074%7.262.48%7.15-0.40%7.28-1.34%7.53-0.37%-0.36%
2019-07-237.057.147.027.090.85%0.06%-6.22%13,921,20098,649,00046%7.090.04%7.18-1.82%7.38-1.23%7.56-0.54%-0.30%
2019-07-227.267.286.947.03-2.63%-0.75%-7.51%21,189,000150,076,00066%7.08-3.11%7.31-2.26%7.47-1.59%7.60-0.59%-0.20%
2019-07-197.347.457.197.22-1.63%-1.23%-5.57%25,583,900187,031,00077%7.31-1.60%7.48-1.44%7.59-1.06%7.65-0.70%-0.12%
2019-07-187.657.657.287.34-5.17%-1.20%-4.68%42,192,000313,465,000127%7.43-3.37%7.59-1.93%7.67-0.85%7.70-0.94%0.01%
2019-07-177.677.827.577.740.91%0.68%-0.42%31,824,600244,673,00096%7.69-0.53%7.74-0.44%7.740.10%7.77-0.87%0.19%
2019-07-167.847.887.677.67-2.17%-0.76%-2.18%27,266,700210,732,00076%7.73-0.86%7.770.19%7.73-0.01%7.84-0.87%0.45%
2019-07-157.707.937.587.840.00%0.56%-0.88%34,757,100270,977,00082%7.800.13%7.760.74%7.730.35%7.910.42%0.85%