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
2019-02-218.989.028.798.82-1.89%-1.18%0.34%13,812,000123,279,000102%8.930.25%8.99-0.67%9.010.00%8.791.08%0.68%
2019-02-209.139.138.728.99-1.96%0.98%3.38%14,431,800128,492,000109%8.90-2.70%9.05-0.51%9.010.45%8.700.73%0.55%
2019-02-199.159.269.019.170.22%0.22%6.22%12,855,800117,632,000107%9.150.27%9.100.93%8.971.37%8.631.46%0.46%
2019-02-188.969.228.969.152.23%0.27%7.53%10,274,80093,760,00085%9.131.29%9.011.44%8.851.24%8.510.82%0.30%
2019-02-159.109.158.938.95-1.10%-0.65%6.04%11,701,800105,416,00093%9.010.82%8.881.37%8.751.71%8.440.62%0.27%
2019-02-148.779.178.709.053.55%1.28%7.89%15,333,800137,018,000107%8.942.42%8.761.71%8.602.33%8.391.05%0.28%
2019-02-138.698.868.628.740.58%0.17%5.29%14,532,900126,801,000102%8.730.67%8.622.11%8.401.54%8.300.61%0.21%
2019-02-128.458.948.368.693.45%0.27%5.32%21,677,800187,882,000162%8.673.73%8.444.29%8.282.77%8.250.89%0.13%
2019-02-118.308.458.218.402.82%0.54%2.71%10,374,40086,680,00083%8.363.33%8.091.62%8.05-0.22%8.18-0.07%0.05%
2019-02-017.868.247.868.173.81%1.04%-0.17%11,690,20094,525,00089%8.092.89%7.960.20%8.07-1.48%8.18-0.38%0.10%
2019-01-317.907.977.787.87-0.63%0.14%-4.20%11,592,90091,110,00079%7.86-0.77%7.95-2.26%8.19-0.26%8.22-0.27%0.20%
2019-01-307.908.047.837.92-0.50%0.00%-3.85%6,404,10050,722,00044%7.92-1.28%8.13-1.85%8.21-0.24%8.24-0.17%0.24%
2019-01-298.178.237.897.96-2.57%-0.79%-3.53%15,418,600123,699,000106%8.02-3.60%8.28-0.15%8.23-0.52%8.25-0.09%0.26%
2019-01-288.508.508.178.17-3.66%-1.84%-1.07%15,463,700128,710,000106%8.32-0.89%8.300.30%8.28-0.12%8.260.46%0.26%
2019-01-258.188.618.148.486.00%0.98%3.16%29,663,300249,117,000214%8.404.70%8.271.96%8.290.49%8.220.76%0.14%
2019-01-248.168.217.958.00-2.32%-0.26%-1.94%12,787,100102,570,000106%8.02-1.52%8.11-2.12%8.25-0.33%8.160.31%0.03%
2019-01-238.178.238.058.190.00%0.55%0.70%4,927,20040,134,00039%8.15-0.88%8.29-0.44%8.27-0.04%8.13-0.11%-0.09%
2019-01-228.368.408.138.19-2.03%-0.33%0.59%9,187,60075,491,00069%8.22-2.23%8.320.31%8.280.40%8.140.09%-0.12%
2019-01-218.508.558.338.36-1.30%-0.52%2.77%11,448,30096,208,00086%8.400.93%8.300.56%8.241.02%8.140.40%-0.19%
2019-01-188.038.567.978.475.48%1.72%4.53%22,155,700184,489,000165%8.332.74%8.251.25%8.161.15%8.100.60%-0.33%
2019-01-178.258.277.998.03-2.43%-0.93%-0.31%9,688,90078,527,00078%8.11-1.52%8.150.85%8.070.61%8.060.14%-0.61%
2019-01-168.268.328.158.23-0.60%0.00%2.31%10,120,40083,289,00082%8.231.21%8.080.85%8.02-0.10%8.040.09%-0.89%
2019-01-157.868.327.848.286.29%1.82%3.02%20,896,400169,934,000172%8.133.91%8.011.50%8.030.19%8.04-0.11%-1.00%
2019-01-147.958.037.717.79-1.89%-0.46%-3.18%10,111,10079,127,00086%7.83-1.30%7.90-1.55%8.01-0.36%8.05-0.70%-1.15%
2019-01-117.947.987.867.940.00%0.14%-2.01%7,025,40055,701,00058%7.930.14%8.02-0.55%8.04-0.09%8.10-0.41%-1.26%
2019-01-108.108.107.777.94-2.10%0.28%-2.41%20,256,100160,385,000158%7.92-3.84%8.06-0.79%8.05-0.40%8.14-0.83%-1.42%
2019-01-098.148.358.108.11-0.37%-1.51%-1.15%12,476,000102,723,000107%8.231.35%8.130.92%8.080.30%8.20-0.43%-1.54%
2019-01-088.038.298.008.141.37%0.20%-1.20%13,078,300106,252,000114%8.121.37%8.050.73%8.05-0.46%8.24-0.63%-1.68%
2019-01-078.168.187.938.03-0.74%0.20%-3.15%11,434,30091,632,000100%8.010.16%8.00-0.52%8.09-1.10%8.29-0.99%-2.00%
2019-01-047.878.137.748.090.00%1.11%-3.39%9,031,30072,261,00079%8.000.39%8.04-1.35%8.18-0.70%8.37-2.26%-2.27%