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:
海普瑞( 002399.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 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
2019-04-1925.6025.7525.0225.42-0.08%0.48%-1.30%4,237,100107,191,00061%25.30-0.70%25.310.53%25.23-0.16%25.76-0.46%-0.11%
2019-04-1824.9925.6824.9925.440.99%-0.14%-1.68%5,772,100147,050,00078%25.481.26%25.180.19%25.27-0.41%25.88-0.48%-0.03%
2019-04-1725.2025.4124.9025.19-0.83%0.12%-3.11%5,725,700144,056,00075%25.160.84%25.13-0.40%25.37-0.98%26.00-0.85%0.06%
2019-04-1624.8625.5324.5625.402.05%1.80%-3.13%6,985,000174,276,00085%24.95-1.43%25.23-1.37%25.62-1.04%26.22-1.41%0.23%
2019-04-1525.6325.8824.8524.89-1.89%-1.66%-6.41%6,188,200156,628,00066%25.31-0.75%25.58-1.39%25.89-0.99%26.600.06%0.55%
2019-04-1225.5125.7725.2925.37-0.04%-0.52%-4.55%5,552,300141,601,00056%25.50-1.41%25.94-0.77%26.15-0.62%26.580.13%0.57%
2019-04-1126.5426.6525.2225.38-4.33%-1.89%-4.38%7,521,700194,574,00078%25.87-1.83%26.14-0.86%26.31-0.64%26.540.37%0.55%
2019-04-1026.2726.7825.9926.531.07%0.68%0.32%7,406,900195,175,00079%26.350.51%26.37-0.20%26.48-0.74%26.450.59%0.40%
2019-04-0926.2226.5825.9426.250.15%0.13%-0.16%7,553,100198,022,00080%26.22-1.03%26.42-0.64%26.68-1.33%26.290.51%0.20%
2019-04-0826.6027.0026.0226.21-1.06%-1.05%0.20%10,915,500289,142,000117%26.49-0.11%26.59-1.13%27.040.58%26.160.47%0.03%
2019-04-0427.1027.1826.2126.49-2.03%-0.11%1.75%8,824,900234,019,00099%26.52-1.24%26.90-1.62%26.880.57%26.040.31%-0.06%
2019-04-0326.8027.2126.4527.040.11%0.70%4.18%7,021,000188,519,00082%26.85-1.54%27.341.38%26.731.20%25.960.45%-0.03%
2019-04-0227.1027.8026.9427.010.04%-0.96%4.54%9,795,500267,129,000120%27.27-1.09%26.971.56%26.421.82%25.840.78%-0.05%
2019-04-0128.2028.2826.8627.004.21%-2.07%5.31%18,042,100497,421,000234%27.577.16%26.565.47%25.944.00%25.641.81%-0.09%
2019-03-2924.7125.9724.7125.914.10%0.70%2.89%11,090,300285,338,000156%25.733.04%25.182.37%24.950.81%25.180.30%-0.20%
2019-03-2824.8725.2524.6024.890.12%-0.32%-0.87%5,755,000143,695,00086%24.972.08%24.600.15%24.75-0.37%25.11-0.14%-0.20%
2019-03-2724.5124.8824.1324.862.18%1.64%-1.12%6,791,100166,110,00094%24.460.11%24.56-0.85%24.84-0.56%25.14-1.12%-0.16%
2019-03-2624.6225.0424.0224.33-1.26%-0.43%-4.31%7,490,600183,029,00093%24.43-1.28%24.77-1.29%24.98-0.86%25.43-1.35%0.07%
2019-03-2524.9025.5724.3724.64-2.61%-0.44%-4.40%8,587,900212,550,000100%24.75-1.57%25.10-0.81%25.19-1.10%25.78-1.26%0.39%
2019-03-2225.3325.6724.8025.30-0.94%0.62%-3.08%7,329,900184,305,00083%25.14-1.60%25.30-0.50%25.47-0.25%26.10-0.34%0.74%
2019-03-2125.3825.7725.2025.541.15%-0.05%-2.49%5,699,600145,646,00058%25.551.21%25.43-0.56%25.540.30%26.190.61%1.04%
2019-03-2025.5025.7124.8925.25-0.98%0.00%-3.01%5,392,200136,149,00052%25.25-0.86%25.57-0.15%25.46-1.30%26.030.23%1.09%
2019-03-1925.8925.9025.2025.50-1.89%0.12%-1.82%6,589,800167,836,00064%25.47-1.64%25.610.40%25.80-1.47%25.970.31%1.12%
2019-03-1825.5026.3025.4725.992.04%0.37%0.37%7,583,300196,352,00075%25.892.01%25.51-1.30%26.18-1.21%25.890.74%1.18%
2019-03-1525.6025.6524.9125.470.59%0.34%-0.91%5,178,400131,445,00049%25.380.44%25.85-1.94%26.500.00%25.700.31%1.26%
2019-03-1425.9926.0024.6525.32-4.16%0.19%-1.19%9,508,400240,308,00091%25.27-4.37%26.36-2.28%26.500.64%25.620.29%1.26%
2019-03-1327.1827.2125.7326.42-2.58%-0.03%3.41%13,399,900354,147,000143%26.43-2.46%26.970.62%26.330.87%25.551.13%1.28%
2019-03-1227.6727.6726.6727.12-2.02%0.09%7.34%12,635,800342,375,000153%27.10-1.42%26.812.87%26.111.87%25.271.90%1.22%
2019-03-1126.6528.3526.6527.686.46%0.71%11.64%11,075,300304,410,000146%27.494.98%26.063.05%25.632.88%24.802.24%1.14%
2019-03-0824.7127.0524.4326.000.00%-0.69%7.20%17,928,600469,390,000239%26.187.62%25.294.17%24.913.29%24.252.68%1.06%