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:
海正药业( 600267.SH 上证)
板块 :医药制造业_h   火炬计划   
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
2019-04-1911.8312.0011.6911.910.17%0.63%-5.21%7,811,80092,462,00047%11.84-0.79%11.94-0.76%12.01-0.64%12.56-0.06%0.88%
2019-04-1812.0012.0411.8611.89-0.92%-0.34%-5.42%6,744,80080,465,00038%11.93-0.76%12.04-0.17%12.08-3.04%12.570.04%0.99%
2019-04-1712.2012.2711.9112.00-1.48%-0.17%-4.51%12,368,200148,672,00069%12.02-0.89%12.06-0.61%12.46-1.99%12.570.12%1.07%
2019-04-1612.0012.5011.8512.182.53%0.42%-2.96%9,620,700116,688,00052%12.130.76%12.13-3.83%12.71-0.11%12.550.69%1.14%
2019-04-1512.1912.3511.8011.88-2.22%-1.31%-4.70%13,103,500157,740,00066%12.04-1.49%12.61-2.32%12.73-0.75%12.470.49%1.12%
2019-04-1212.2612.4512.0512.15-2.80%-0.57%-2.06%14,034,600171,499,00072%12.22-6.43%12.91-0.30%12.820.02%12.410.71%1.06%
2019-04-1113.7713.7712.4112.50-6.02%-4.29%1.48%29,354,600383,359,000161%13.06-0.30%12.950.81%12.821.30%12.321.78%1.01%
2019-04-1012.4513.6612.4513.307.09%1.53%9.89%29,390,400384,982,000181%13.105.70%12.852.58%12.662.38%12.102.54%0.80%
2019-04-0912.4512.7112.2112.42-1.51%0.22%5.23%13,299,100164,818,00086%12.39-3.10%12.530.46%12.361.50%11.800.81%0.47%
2019-04-0812.6813.2912.2012.610.32%-1.40%7.70%20,785,500265,821,000141%12.793.88%12.472.47%12.182.61%11.711.71%0.35%
2019-04-0412.1812.6512.0012.573.37%2.10%9.20%17,294,800212,914,000120%12.311.37%12.172.26%11.871.88%11.511.02%0.19%
2019-04-0312.1512.4511.9712.160.00%0.12%6.71%12,150,700147,572,00087%12.150.80%11.901.99%11.651.52%11.400.86%0.12%
2019-04-0211.8512.3311.7312.162.96%0.92%7.63%18,138,100218,537,000128%12.053.42%11.672.35%11.482.20%11.300.82%0.08%
2019-04-0111.3012.0411.2111.814.70%1.36%5.39%22,794,800265,575,000163%11.654.21%11.402.42%11.231.32%11.210.46%0.05%
2019-03-2911.0211.3410.8811.282.64%0.89%1.12%13,376,800149,549,00095%11.18-0.46%11.130.96%11.080.03%11.16-0.07%0.07%
2019-03-2811.4811.4810.9610.990.09%-2.15%-1.55%16,535,500185,726,000117%11.232.79%11.030.33%11.080.13%11.160.20%0.14%
2019-03-2710.7411.0510.7410.982.14%0.49%-1.45%11,396,800124,537,00080%10.930.45%10.99-0.68%11.07-0.14%11.14-0.35%0.20%
2019-03-2611.1711.2010.7010.75-3.15%-1.18%-3.85%15,730,400171,122,000103%10.88-2.83%11.06-1.12%11.08-0.85%11.18-0.72%0.33%
2019-03-2511.1211.3511.0811.10-1.77%-0.85%-1.43%11,911,500133,344,00076%11.200.32%11.190.54%11.18-0.40%11.26-0.42%0.59%
2019-03-2211.2711.4310.9611.300.98%1.26%-0.08%14,284,200159,394,00085%11.16-0.54%11.13-0.45%11.22-0.18%11.310.07%0.83%
2019-03-2111.1211.3711.0911.191.18%-0.27%-0.98%11,340,000127,239,00062%11.221.67%11.18-0.57%11.240.35%11.300.36%1.01%
2019-03-2011.2511.3010.8611.06-1.86%0.22%-1.78%15,572,800171,865,00080%11.04-2.59%11.24-0.67%11.20-0.54%11.260.43%1.11%
2019-03-1911.4811.5411.1311.27-1.74%-0.52%0.52%11,719,000132,769,00059%11.33-0.26%11.320.80%11.27-0.50%11.210.54%1.23%
2019-03-1811.2211.5411.1311.472.87%0.98%2.85%19,215,800218,268,00095%11.360.90%11.230.16%11.32-0.49%11.150.64%1.28%
2019-03-1511.0111.5511.0111.151.00%-0.96%0.62%14,153,800159,342,00066%11.262.15%11.21-1.00%11.380.34%11.080.61%1.42%
2019-03-1411.0311.3110.8011.04-0.81%0.17%0.24%14,057,000154,922,00063%11.02-2.58%11.32-1.37%11.340.37%11.010.83%1.49%
2019-03-1311.5111.6810.9911.13-2.88%-1.62%1.90%19,482,600220,414,00085%11.31-1.76%11.480.67%11.301.07%10.920.96%1.60%
2019-03-1211.7511.7811.3211.46-1.46%-0.49%5.92%23,315,200268,494,000106%11.52-0.71%11.411.63%11.181.43%10.821.85%1.63%
2019-03-1111.3011.7611.2011.632.47%0.28%9.48%21,198,100245,851,00094%11.603.67%11.222.41%11.021.46%10.622.06%1.72%
2019-03-0810.7011.5510.6111.350.00%1.45%9.04%30,639,000342,781,000132%11.192.70%10.961.95%10.861.51%10.411.79%1.63%