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:
海思科( 002653.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
2019-08-2320.7021.5920.1820.750.83%-0.92%2.23%16,384,800343,135,000110%20.941.18%20.79-0.97%21.010.59%20.301.17%1.70%
2019-08-2220.9221.1520.3120.58-1.44%-0.57%2.58%9,409,800194,767,00066%20.700.11%21.00-0.47%20.890.48%20.061.19%1.65%
2019-08-2120.8021.0020.2820.88-1.46%0.99%5.32%13,330,500275,610,00094%20.68-3.64%21.100.61%20.791.06%19.831.22%1.56%
2019-08-2021.4121.9021.0121.19-3.46%-1.24%8.18%15,351,700329,395,000120%21.461.71%20.971.47%20.572.23%19.592.59%1.40%
2019-08-1920.9621.9620.6121.954.03%4.05%14.96%21,156,300446,317,000173%21.102.90%20.672.50%20.122.68%19.092.33%1.05%
2019-08-1620.0421.4019.8021.101.49%2.92%13.09%21,974,800450,530,000202%20.500.18%20.163.35%19.603.01%18.662.72%0.86%
2019-08-1519.8621.2419.6020.797.66%1.58%14.46%27,911,600571,234,000300%20.479.63%19.518.54%19.026.97%18.164.75%0.63%
2019-08-1417.9019.3117.6219.3110.03%3.44%11.36%10,716,000200,047,000139%18.676.96%17.971.97%17.782.55%17.340.41%0.20%
2019-08-1317.4917.9017.1317.55-1.68%0.55%1.62%8,628,300150,600,000103%17.45-0.81%17.630.46%17.341.99%17.270.17%0.26%
2019-08-1218.0418.1617.2217.851.02%1.44%3.53%7,902,200139,047,00096%17.60-1.17%17.551.84%17.000.41%17.240.50%0.25%
2019-08-0918.2018.2917.5117.67-0.90%-0.76%3.00%9,498,700169,126,000123%17.813.14%17.234.10%16.930.94%17.160.58%0.13%
2019-08-0816.3617.8316.3317.839.99%3.28%4.53%10,220,000176,431,000142%17.266.01%16.550.87%16.780.10%17.060.29%0.01%
2019-08-0716.1916.5815.9416.211.19%-0.45%-4.69%6,202,300101,000,00090%16.281.67%16.41-1.72%16.76-2.53%17.01-0.35%0.02%
2019-08-0615.5016.3115.5016.02-5.82%0.02%-6.13%10,642,700170,469,000157%16.02-7.54%16.69-3.66%17.20-1.79%17.07-0.89%0.09%
2019-08-0517.6917.7617.0117.01-2.47%-1.81%-1.22%5,365,30092,944,00092%17.320.76%17.33-1.89%17.510.61%17.220.45%0.25%
2019-08-0217.0017.6216.6817.440.46%1.44%1.73%7,672,500131,904,000133%17.19-1.78%17.660.12%17.40-0.02%17.140.39%0.24%
2019-08-0117.7017.9017.3217.36-1.92%-0.82%1.66%6,058,900106,054,000112%17.50-3.03%17.641.12%17.410.58%17.080.42%0.25%
2019-07-3118.4518.6617.5017.70-0.51%-1.94%4.08%11,712,600211,415,000235%18.055.10%17.443.54%17.312.85%17.011.09%0.30%
2019-07-3016.3017.7916.0717.7910.02%3.59%5.75%8,533,900146,562,000183%17.176.01%16.852.04%16.831.21%16.82-0.01%0.15%
2019-07-2916.2016.5015.9016.17-2.77%-0.19%-3.89%3,845,80062,301,00082%16.20-2.99%16.51-1.56%16.63-0.10%16.82-0.66%0.17%
2019-07-2616.8416.9016.5116.63-1.60%-0.41%-1.80%2,088,20034,871,00041%16.70-0.22%16.770.20%16.640.21%16.94-0.67%0.32%
2019-07-2516.7916.9916.5116.900.12%0.98%-0.87%3,554,30059,484,00057%16.74-0.62%16.740.76%16.61-0.06%17.050.42%0.51%
2019-07-2416.9117.1316.6816.88-0.71%0.24%-0.58%4,109,40069,203,00062%16.841.03%16.610.59%16.62-1.20%16.980.34%0.51%
2019-07-2316.1017.1715.9017.005.66%1.99%0.47%5,632,10093,877,00086%16.672.08%16.52-0.09%16.82-0.89%16.920.70%0.52%
2019-07-2216.6716.7815.8716.09-2.43%-1.46%-4.24%4,369,10071,341,00065%16.33-1.08%16.53-2.84%16.97-0.92%16.800.38%0.47%
2019-07-1916.6416.9316.2116.49-1.79%-0.11%-1.49%5,068,10083,665,00074%16.51-1.64%17.01-1.59%17.13-1.07%16.740.49%0.47%
2019-07-1817.1617.1616.5016.79-2.10%0.04%0.80%3,935,70066,055,00056%16.78-4.42%17.29-0.33%17.310.81%16.660.90%0.48%
2019-07-1717.6218.2017.0017.15-2.17%-2.33%3.89%6,375,800111,956,00083%17.561.30%17.350.09%17.171.11%16.51-0.42%0.45%
2019-07-1617.0917.7017.0017.53-0.11%1.12%5.74%5,892,500102,146,00065%17.340.84%17.331.59%16.991.77%16.580.20%1.11%
2019-07-1517.4317.7916.5817.550.00%2.09%6.07%8,422,400144,789,00089%17.19-1.31%17.061.36%16.691.61%16.550.88%1.58%