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
2021-05-0714.3414.4413.8913.90-3.27%-1.01%-5.16%9,829,500138,026,000117%14.04-3.00%14.32-1.14%14.43-1.19%14.66-0.56%0.04%
2021-05-0614.7014.7514.3314.37-1.37%-0.73%-2.50%7,125,200103,146,00093%14.48-0.29%14.49-0.58%14.60-1.14%14.74-0.13%0.10%
2021-04-3014.4114.6814.3914.571.25%0.36%-1.27%8,483,700123,165,000113%14.520.38%14.57-0.63%14.77-0.32%14.76-0.14%0.11%
2021-04-2914.4714.6614.3514.39-1.30%-0.50%-2.63%7,401,000107,044,000102%14.46-1.81%14.66-1.62%14.82-0.42%14.78-0.11%0.14%
2021-04-2814.9114.9114.5714.58-2.47%-1.02%-1.45%7,877,900116,039,000116%14.73-0.20%14.90-0.16%14.88-0.10%14.800.04%0.14%
2021-04-2714.8315.0814.4014.950.54%1.29%1.09%9,967,600147,114,000159%14.76-2.27%14.93-0.31%14.89-0.09%14.790.12%0.15%
2021-04-2615.0815.4814.7614.870.88%-1.53%0.66%14,309,500216,083,000262%15.102.31%14.981.31%14.911.13%14.770.79%0.09%
2021-04-2314.8114.8714.6114.74-0.47%-0.14%0.57%4,703,10069,417,000104%14.76-0.35%14.780.10%14.740.14%14.660.00%-0.02%
2021-04-2214.8514.9014.7514.81-0.07%-0.01%1.04%4,781,20070,818,00095%14.810.25%14.770.37%14.720.40%14.660.22%-0.05%
2021-04-2114.6014.9114.5514.821.02%0.30%1.33%5,714,70084,434,000114%14.780.46%14.710.28%14.660.34%14.630.16%-0.18%
2021-04-2014.7414.8214.6514.67-0.41%-0.26%0.47%4,455,30065,527,00089%14.710.36%14.670.45%14.610.34%14.600.01%-0.32%
2021-04-1914.6514.7814.5514.730.00%0.51%0.90%5,768,10084,533,000116%14.66-0.05%14.610.32%14.560.09%14.600.06%-0.42%
2021-04-1614.4914.9014.3914.731.59%0.46%0.95%5,617,50082,362,000118%14.661.41%14.560.69%14.55-0.26%14.590.09%-0.51%
2021-04-1514.4914.6514.3514.500.07%0.29%-0.54%4,004,70057,898,00085%14.46-0.36%14.46-0.45%14.590.01%14.58-0.07%-0.57%
2021-04-1414.4614.6514.3514.490.56%-0.14%-0.67%3,161,60045,875,00064%14.510.65%14.53-0.74%14.59-0.02%14.590.08%-0.61%
2021-04-1314.5114.5514.3414.41-0.89%-0.05%-1.14%3,272,40047,178,00060%14.42-1.46%14.640.02%14.59-0.25%14.58-0.42%-0.70%
2021-04-1214.8214.8214.5014.54-2.09%-0.62%-0.67%4,012,80058,712,00063%14.63-0.54%14.630.14%14.630.05%14.64-0.34%-0.76%
2021-04-0914.4915.1014.3414.852.48%0.94%1.10%9,549,100140,478,000146%14.711.68%14.610.28%14.620.36%14.69-0.29%-0.75%
2021-04-0814.6114.6114.4314.49-0.75%0.15%-1.63%4,649,70067,274,00074%14.47-0.63%14.57-0.26%14.57-0.15%14.73-1.10%-0.76%
2021-04-0714.8014.8014.4614.60-0.95%0.28%-1.97%5,783,50084,201,00080%14.56-1.05%14.61-0.01%14.590.19%14.89-1.21%-0.70%
2021-04-0614.6414.7814.6014.740.61%0.18%-2.24%3,756,70055,273,00050%14.710.93%14.610.28%14.56-0.59%15.08-1.02%-0.53%
2021-04-0214.6014.6514.5014.650.69%0.49%-3.82%3,731,10054,393,00045%14.580.23%14.570.28%14.65-0.61%15.23-0.80%-0.42%
2021-04-0114.7014.7014.4914.55-0.41%0.03%-5.24%4,366,40063,509,00050%14.55-0.25%14.53-0.98%14.74-0.57%15.35-0.49%-0.35%
2021-03-3114.4214.7114.3414.611.25%0.20%-5.31%6,192,10090,287,00070%14.580.70%14.67-0.89%14.82-1.52%15.43-0.52%-0.35%
2021-03-3014.6514.7014.3614.43-1.90%-0.34%-6.96%8,454,200122,412,00096%14.48-2.46%14.80-1.32%15.05-2.09%15.51-0.81%-0.34%
2021-03-2915.2215.2614.7014.71-3.41%-0.90%-5.93%12,791,500189,881,000156%14.84-2.22%15.00-2.24%15.37-2.25%15.64-1.01%-0.34%
2021-03-2615.2015.3115.0615.230.46%0.32%-3.59%5,892,90089,459,00079%15.180.07%15.35-1.97%15.73-0.93%15.80-0.28%-0.31%
2021-03-2515.1915.3315.0115.16-0.85%-0.07%-4.31%5,751,60087,258,00078%15.17-2.08%15.65-1.76%15.87-0.57%15.84-0.32%-0.36%
2021-03-2416.0916.1515.2015.29-4.91%-1.31%-3.79%13,507,000209,265,000188%15.49-4.56%15.94-1.80%15.96-0.94%15.89-0.50%-0.42%
2021-03-2316.4016.6616.0316.080.00%-0.94%0.68%8,550,200138,797,000142%16.23-0.64%16.230.51%16.120.48%15.970.48%-0.48%