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
2021-01-2517.8018.3017.6517.890.62%-0.27%3.49%7,068,500126,794,000131%17.941.47%17.711.15%17.591.10%17.291.15%0.16%
2021-01-2217.3017.9417.1017.783.19%0.58%4.04%7,882,900139,352,000146%17.682.19%17.511.28%17.401.22%17.090.60%-0.03%
2021-01-2117.2917.4117.1117.23-0.23%-0.40%1.42%3,374,00058,367,00065%17.300.15%17.290.24%17.190.60%16.990.15%-0.10%
2021-01-2017.3917.4217.1217.27-0.63%-0.02%1.81%2,740,10047,333,00052%17.27-0.04%17.240.55%17.090.69%16.96-0.04%-0.18%
2021-01-1917.2017.4817.0817.381.05%0.57%2.42%3,934,50067,991,00073%17.280.49%17.150.87%16.97-0.36%16.97-0.05%-0.26%
2021-01-1817.1217.3217.0817.200.00%0.02%1.31%4,829,90083,058,00089%17.201.14%17.001.04%17.030.95%16.98-0.09%-0.29%
2021-01-1516.7717.2716.6117.202.14%1.16%1.22%5,067,80086,168,00092%17.001.32%16.83-1.04%16.870.07%16.99-0.06%-0.33%
2021-01-1416.6517.0316.5216.840.18%0.35%-0.96%4,277,70071,784,00079%16.780.38%17.000.84%16.86-0.12%17.00-0.12%-0.37%
2021-01-1317.0817.1916.5016.81-1.58%0.55%-1.25%6,362,000106,361,000122%16.72-3.25%16.86-0.34%16.88-0.49%17.02-0.28%-0.40%
2021-01-1217.0017.9016.7117.084.46%-1.16%0.05%10,045,300173,582,000213%17.285.30%16.921.31%16.970.35%17.070.37%-0.43%
2021-01-1116.9816.9816.2416.35-3.65%-0.37%-3.87%7,238,700118,796,000170%16.41-3.12%16.70-1.94%16.91-1.56%17.01-0.74%-0.53%
2021-01-0816.6617.2216.5716.970.12%0.18%-0.96%4,513,60076,462,000122%16.940.07%17.03-0.87%17.17-0.29%17.14-0.18%-0.50%
2021-01-0717.2517.2816.7116.95-1.80%0.13%-1.25%4,584,20077,601,000120%16.93-1.91%17.18-0.95%17.22-0.30%17.17-0.64%-0.56%
2021-01-0617.5217.5917.1017.26-1.09%0.01%-0.09%3,944,90068,082,000103%17.26-0.79%17.350.10%17.280.12%17.28-0.86%-0.57%
2021-01-0517.3817.5717.2717.45-0.06%0.31%0.14%4,006,20069,690,000100%17.400.12%17.330.53%17.260.57%17.43-0.36%-0.53%
2021-01-0417.1517.6417.0017.461.39%0.49%-0.15%4,765,30082,796,000119%17.381.21%17.240.65%17.160.47%17.49-0.42%-0.58%
2020-12-3117.0117.3116.9117.221.06%0.31%-1.94%3,164,70054,328,00080%17.170.79%17.120.51%17.08-0.11%17.56-0.45%-0.59%
2020-12-3017.1617.1716.9217.04-0.35%0.04%-3.40%2,182,50037,174,00054%17.03-0.64%17.04-0.12%17.10-1.05%17.64-0.43%-0.63%
2020-12-2916.9517.3016.8517.101.73%-0.25%-3.48%3,278,50056,203,00078%17.141.22%17.06-0.21%17.28-1.60%17.72-0.62%-0.66%
2020-12-2817.1917.1916.7716.81-1.64%-0.74%-5.70%3,333,40056,455,00077%16.94-0.98%17.09-1.74%17.56-0.95%17.83-0.58%-0.63%
2020-12-2517.0117.2316.9817.090.12%-0.08%-4.69%2,615,60044,736,00060%17.10-0.44%17.40-2.02%17.73-0.73%17.93-0.46%-0.61%
2020-12-2417.7817.7816.9417.07-3.67%-0.64%-5.24%5,651,20097,089,000124%17.18-3.40%17.75-1.62%17.86-1.17%18.01-0.82%-0.59%
2020-12-2318.1018.1217.6817.72-2.26%-0.36%-2.43%5,060,50089,998,000124%17.78-2.75%18.05-0.70%18.07-0.42%18.16-0.75%-0.51%
2020-12-2218.0918.5018.0018.130.22%-0.85%-0.92%5,805,300106,158,000144%18.291.44%18.170.50%18.14-0.07%18.30-0.46%-0.48%
2020-12-2117.9918.2317.8018.090.17%0.36%-1.59%3,902,40070,346,000101%18.03-0.68%18.08-0.14%18.16-0.17%18.38-0.77%-0.45%
2020-12-1818.3618.4118.0218.06-1.58%-0.50%-2.51%3,424,20062,150,00089%18.150.37%18.11-0.53%18.19-0.10%18.53-0.57%-0.38%
2020-12-1717.9118.3717.7818.351.94%1.48%-1.51%3,569,40064,546,00094%18.08-0.08%18.21-0.14%18.21-0.36%18.63-0.82%-0.32%
2020-12-1618.4018.4717.9318.00-2.23%-0.54%-4.18%3,831,50069,338,00099%18.10-1.89%18.23-0.27%18.27-1.01%18.79-0.71%-0.23%
2020-12-1518.2618.7618.1218.411.10%-0.20%-2.70%3,584,20066,113,00092%18.451.52%18.280.01%18.46-0.73%18.92-0.35%-0.16%
2020-12-1418.1718.4417.9318.210.00%0.22%-4.10%3,952,10071,808,00097%18.17-0.41%18.28-1.50%18.60-1.34%18.99-0.35%-0.15%