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:
翰宇药业( 300199.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
2021-01-225.956.055.855.88-1.67%-0.76%0.79%5,413,60032,074,00087%5.93-1.27%5.96-0.33%5.960.51%5.830.09%-0.88%
2021-01-215.916.135.915.981.18%-0.35%2.59%7,124,40042,754,000106%6.000.81%5.980.50%5.931.45%5.83-0.19%-1.11%
2021-01-205.936.095.885.91-1.17%-0.72%1.20%4,955,40029,500,00064%5.95-0.62%5.951.04%5.850.93%5.84-0.75%-1.39%
2021-01-195.916.085.905.980.17%-0.17%1.63%4,909,90029,412,00060%5.991.13%5.892.08%5.790.54%5.88-1.18%-1.57%
2021-01-185.826.055.735.972.58%0.79%0.27%5,488,50032,506,00059%5.922.32%5.771.39%5.760.47%5.95-0.83%-1.68%
2021-01-155.595.895.595.823.74%0.54%-3.06%6,195,20035,862,00064%5.793.28%5.69-0.12%5.73-0.42%6.00-0.74%-1.67%
2021-01-145.705.705.535.61-0.88%0.09%-7.26%5,506,60030,865,00056%5.61-1.25%5.70-0.82%5.76-1.39%6.05-0.98%-1.66%
2021-01-135.745.845.615.66-2.08%-0.28%-7.35%5,810,00032,977,00059%5.68-2.16%5.75-0.93%5.84-1.57%6.11-1.10%-1.63%
2021-01-125.785.965.715.78-1.03%-0.36%-6.43%6,757,60039,199,00069%5.800.82%5.80-1.13%5.93-1.94%6.18-1.45%-1.62%
2021-01-115.855.935.665.84-0.85%1.49%-6.83%10,528,90060,582,000102%5.75-1.57%5.87-2.27%6.05-1.95%6.27-1.66%-1.60%
2021-01-085.806.035.605.890.17%0.75%-7.59%11,626,00067,965,000119%5.85-1.85%6.00-2.96%6.17-1.83%6.37-2.24%-1.44%
2021-01-076.276.305.845.88-7.55%-1.28%-9.82%16,612,30098,946,000175%5.96-5.34%6.19-3.54%6.28-2.83%6.52-2.99%-1.22%
2021-01-066.136.446.136.361.60%1.08%-5.37%9,163,80057,660,000110%6.29-1.70%6.41-1.35%6.47-1.24%6.72-2.51%-0.90%
2021-01-056.646.696.176.26-5.86%-2.20%-9.20%13,361,60085,530,000153%6.40-2.99%6.50-1.71%6.55-1.92%6.89-2.27%-0.59%
2021-01-046.676.696.526.650.00%0.79%-5.73%6,968,50045,978,00083%6.60-0.99%6.62-0.48%6.68-1.13%7.05-0.72%-0.33%
2020-12-316.606.736.606.650.61%-0.21%-6.40%4,174,20027,817,00050%6.660.97%6.65-0.81%6.75-1.43%7.11-0.66%-0.30%
2020-12-306.626.716.516.61-0.15%0.15%-7.58%5,437,80035,891,00061%6.60-1.14%6.70-1.54%6.85-1.91%7.15-0.71%-0.26%
2020-12-296.636.796.596.62-0.60%-0.84%-8.09%6,393,10042,683,00071%6.68-1.37%6.81-2.07%6.98-2.73%7.20-0.96%-0.20%
2020-12-287.027.036.626.66-4.99%-1.61%-8.43%10,263,60069,479,000111%6.77-3.73%6.95-3.12%7.18-2.13%7.27-1.24%-0.10%
2020-12-256.997.086.987.01-0.28%-0.30%-4.81%5,300,30037,267,00057%7.03-1.13%7.17-2.40%7.33-0.18%7.36-0.10%0.03%
2020-12-247.347.347.007.03-4.09%-1.14%-4.63%8,842,20062,878,00082%7.11-3.28%7.35-1.33%7.35-0.60%7.37-0.10%0.02%
2020-12-237.487.527.287.33-2.01%-0.30%-0.65%7,399,50054,400,00071%7.35-2.20%7.450.46%7.390.01%7.380.27%0.00%
2020-12-227.507.637.407.48-0.40%-0.49%1.66%12,571,20094,493,000120%7.521.08%7.421.01%7.390.19%7.360.62%-0.09%
2020-12-217.207.607.137.514.74%0.98%2.69%11,021,60081,963,000108%7.443.59%7.340.69%7.38-0.27%7.310.27%-0.25%
2020-12-187.247.307.117.17-1.78%-0.13%-1.69%6,402,30045,964,00059%7.18-2.18%7.29-1.49%7.400.07%7.29-0.41%-0.38%
2020-12-177.297.467.247.300.55%-0.53%-0.31%8,607,00063,170,00078%7.340.00%7.40-0.86%7.390.31%7.32-0.29%-0.38%
2020-12-167.407.457.267.26-1.89%-1.08%-1.14%6,384,60046,855,00056%7.34-2.20%7.470.76%7.370.46%7.34-0.08%-0.41%
2020-12-157.597.647.387.40-2.50%-1.39%0.68%9,024,40067,715,00082%7.50-0.01%7.410.90%7.330.87%7.350.01%-0.47%
2020-12-147.507.647.367.591.34%1.13%3.28%11,789,40088,476,000109%7.512.58%7.341.33%7.270.64%7.350.10%-0.60%
2020-12-117.077.636.907.490.00%2.38%2.02%21,188,900155,013,000201%7.321.88%7.251.44%7.23-0.36%7.34-0.18%-0.63%