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:
汉森制药( 002412.SZ 深证)
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
2020-10-237.087.116.976.99-1.13%-0.87%-0.95%2,660,90018,762,00070%7.05-0.04%7.040.10%7.110.23%7.060.34%0.12%
2020-10-226.987.186.907.071.14%0.23%0.53%3,818,70026,939,00096%7.050.82%7.03-1.33%7.090.13%7.030.57%0.05%
2020-10-217.037.056.976.99-0.85%-0.10%-0.04%2,020,20014,135,00049%7.00-0.50%7.130.27%7.080.07%6.990.30%-0.09%
2020-10-207.107.116.977.05-1.81%0.26%1.12%4,927,30034,650,000115%7.03-2.50%7.11-0.01%7.08-0.06%6.970.26%-0.18%
2020-10-197.067.367.067.182.28%-0.44%3.25%8,769,90063,245,000219%7.213.86%7.112.20%7.081.33%6.950.96%-0.26%
2020-10-166.907.056.857.021.59%1.09%1.92%3,205,10022,255,00091%6.940.14%6.96-0.49%6.990.46%6.89-0.12%-0.39%
2020-10-156.977.006.906.91-0.86%-0.35%0.20%2,062,00014,298,00056%6.93-0.76%6.99-0.29%6.960.83%6.90-0.20%-0.44%
2020-10-147.007.026.956.97-0.85%-0.24%0.87%2,930,40020,475,00079%6.99-0.65%7.010.86%6.900.50%6.91-0.43%-0.48%
2020-10-137.067.077.017.03-0.42%-0.04%1.30%2,970,60020,893,00075%7.030.30%6.951.47%6.860.41%6.94-0.19%-0.52%
2020-10-126.927.076.917.062.77%0.68%1.54%4,201,30029,459,000107%7.012.49%6.850.99%6.840.37%6.95-0.30%-0.57%
2020-10-096.756.906.756.872.69%0.41%-1.49%4,586,10031,380,000112%6.841.85%6.780.12%6.81-0.51%6.97-0.36%-0.59%
2020-09-306.806.806.656.69-1.18%-0.42%-4.41%4,895,40032,886,000118%6.72-1.12%6.78-0.97%6.85-1.13%7.00-0.81%-0.67%
2020-09-296.826.866.756.770.00%-0.35%-4.05%4,355,20029,590,000105%6.79-0.59%6.84-1.24%6.92-1.42%7.06-0.61%-0.65%
2020-09-286.916.986.736.77-1.88%-0.94%-4.63%3,385,80023,138,00085%6.83-1.34%6.93-1.17%7.02-0.93%7.10-0.53%-0.62%
2020-09-256.947.006.866.90-0.43%-0.39%-3.32%2,605,00018,045,00066%6.93-0.97%7.01-1.20%7.09-0.62%7.14-0.35%-0.62%
2020-09-247.097.096.916.93-2.81%-0.93%-3.24%4,588,60032,097,000113%7.00-1.55%7.09-1.05%7.13-0.25%7.16-0.61%-0.63%
2020-09-237.117.167.067.130.56%0.35%-1.05%2,939,40020,884,00071%7.11-0.96%7.17-0.32%7.15-0.17%7.21-0.66%-0.61%
2020-09-227.187.277.047.09-1.80%-1.17%-2.26%5,292,50037,966,000118%7.17-0.75%7.190.53%7.16-0.11%7.25-0.82%-0.58%
2020-09-217.227.287.197.220.00%-0.11%-1.29%2,746,90019,854,00058%7.230.49%7.150.08%7.17-0.11%7.31-0.61%-0.53%
2020-09-187.117.247.097.221.55%0.38%-1.89%4,505,80032,409,00089%7.191.74%7.15-0.06%7.18-0.14%7.36-0.57%-0.49%
2020-09-177.147.157.017.11-0.28%0.57%-3.93%4,446,40031,438,00086%7.07-1.49%7.15-0.93%7.19-0.94%7.40-1.14%-0.45%
2020-09-167.287.287.127.13-2.06%-0.65%-4.76%4,843,70034,762,00088%7.18-0.77%7.22-0.43%7.26-1.14%7.49-0.62%-0.34%
2020-09-157.277.307.197.280.55%0.65%-3.36%2,922,80021,141,00053%7.23-0.47%7.25-0.60%7.34-0.98%7.53-0.32%-0.33%
2020-09-147.287.337.207.24-0.14%-0.37%-4.19%3,307,80024,039,00060%7.270.26%7.29-1.11%7.42-0.88%7.56-0.53%-0.36%
2020-09-117.217.317.187.250.28%0.03%-4.57%3,764,30027,284,00065%7.25-1.24%7.38-1.26%7.48-0.74%7.60-0.46%-0.37%
2020-09-107.517.547.207.23-3.34%-1.49%-5.27%5,732,40042,072,00099%7.34-1.89%7.47-1.26%7.54-1.28%7.63-0.38%-0.35%
2020-09-097.497.627.337.48-0.80%0.00%-2.36%6,707,60050,174,000120%7.48-1.03%7.57-0.76%7.64-0.55%7.66-0.31%-0.36%
2020-09-087.657.657.497.54-0.79%-0.24%-1.89%7,800,10058,957,000144%7.56-1.60%7.62-1.40%7.68-0.45%7.69-0.40%-0.34%
2020-09-077.757.787.607.60-1.94%-1.05%-1.50%5,382,80041,345,000106%7.680.17%7.730.00%7.71-0.25%7.72-0.14%-0.35%
2020-09-047.717.767.567.750.00%1.07%0.30%4,363,30033,456,00085%7.67-1.76%7.73-0.07%7.73-0.17%7.73-0.22%-0.40%