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:
恒瑞医药( 600276.SH 上证)
板块 :医药制造业_h   上证180   火炬计划   
所属成分指数: 上证180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
2021-06-1173.1073.4571.1072.96-0.05%1.32%3.01%44,820,9003,227,503,000104%72.01-2.12%72.270.99%71.160.94%70.830.05%0.00%
2021-06-1071.0175.4670.1273.004.35%-0.77%3.12%61,779,1004,544,922,000149%73.575.27%71.573.37%70.501.95%70.790.48%0.03%
除权分界线,2021年06月10日,10股送2.000股, 10股派2.000元(以下数据已经复权)
2021-06-0969.0870.2569.0869.961.41%0.10%-0.71%25,659,1002,156,958,00075%69.890.93%69.230.56%69.15-0.51%70.46-0.29%0.03%
2021-06-0868.8870.1168.6868.980.66%-0.37%-2.38%29,783,0002,480,665,00082%69.241.78%68.850.00%69.51-0.84%70.66-0.21%0.10%
2021-06-0768.5868.6167.5468.53-0.25%0.74%-3.22%25,301,2002,070,590,00065%68.03-0.94%68.85-1.36%70.10-0.61%70.810.00%0.18%
2021-06-0468.2369.4167.9168.710.08%0.04%-2.97%33,478,2002,765,749,00087%68.68-0.59%69.80-1.39%70.53-0.73%70.81-0.06%0.20%
2021-06-0369.4469.7568.6368.65-2.11%-0.63%-3.11%41,410,4003,441,143,000107%69.08-2.24%70.78-0.96%71.05-0.74%70.86-0.14%0.25%
2021-06-0272.7672.9669.5070.13-3.56%-0.75%-1.15%52,429,9004,456,484,000141%70.67-2.05%71.46-0.64%71.57-0.44%70.95-0.01%0.27%
2021-06-0171.8372.7571.1772.731.36%0.81%2.49%39,253,9003,406,035,000119%72.141.21%71.920.34%71.880.43%70.960.23%0.26%
2021-05-3171.2571.8270.6871.750.53%0.66%1.34%25,953,8002,225,082,00083%71.28-0.55%71.68-0.22%71.580.66%70.80-0.02%0.26%
2021-05-2872.2472.6070.8871.38-0.53%-0.42%0.79%32,128,5002,769,743,000100%71.670.18%71.840.42%71.110.64%70.820.34%0.30%
2021-05-2771.4772.2570.7871.760.02%0.30%1.67%32,636,8002,808,457,000101%71.54-0.31%71.541.13%70.660.45%70.580.44%0.28%
2021-05-2672.4072.7371.1971.740.05%-0.03%2.10%41,748,9003,603,634,000134%71.761.22%70.741.25%70.350.52%70.270.45%0.22%
2021-05-2569.2972.0569.2171.713.47%1.14%2.50%46,445,7003,960,894,000156%70.903.86%69.870.76%69.980.31%69.960.54%0.17%
2021-05-2468.0969.3067.2569.301.45%1.52%-0.41%27,943,5002,294,659,00093%68.27-1.48%69.34-0.80%69.77-0.96%69.590.23%0.12%
2021-05-2169.8870.8868.1768.31-1.85%-1.42%-1.61%36,626,7003,052,831,000125%69.29-0.71%69.90-0.79%70.44-0.04%69.420.41%0.09%
2021-05-2070.8170.9569.2569.59-1.58%-0.28%0.66%34,717,5002,914,467,000120%69.79-1.15%70.46-1.02%70.470.45%69.140.06%0.07%
2021-05-1971.2571.2570.2570.71-0.80%0.15%2.33%16,714,8001,419,470,00057%70.60-0.45%71.180.80%70.160.33%69.10-0.09%0.09%
2021-05-1871.0071.7870.2871.280.41%0.49%3.06%19,155,2001,634,107,00059%70.92-0.46%70.621.09%69.930.72%69.160.23%0.15%
2021-05-1770.1772.0470.1370.981.85%-0.38%2.88%35,822,9003,070,197,000107%71.252.73%69.861.21%69.431.45%69.000.42%0.11%
2021-05-1468.4370.0067.6869.692.58%0.48%1.43%34,737,9002,898,255,000104%69.362.15%69.020.65%68.440.82%68.710.12%0.02%
2021-05-1368.6868.9367.4467.94-1.75%0.06%-1.01%24,759,2002,022,299,00073%67.90-1.75%68.580.68%67.88-0.57%68.63-0.18%-0.02%
2021-05-1269.5369.7868.5869.15-0.64%0.06%0.58%24,346,3002,023,943,00067%69.111.18%68.110.90%68.27-0.49%68.75-0.03%-0.04%
2021-05-1166.0869.6765.9669.594.22%1.89%1.19%38,798,7003,187,697,00099%68.303.03%67.50-0.68%68.61-0.04%68.770.00%-0.07%
2021-05-1066.4267.2364.8466.780.43%0.73%-2.90%25,316,2002,018,888,00063%66.29-1.13%67.97-1.60%68.63-0.42%68.77-0.09%-0.12%
2021-05-0768.2768.4666.4966.49-2.60%-0.83%-3.41%37,105,4002,992,773,00084%67.05-3.35%69.07-0.61%68.93-0.45%68.840.27%-0.17%
2021-05-0669.9270.9268.1868.27-2.36%-1.59%-0.56%42,144,8003,516,694,00091%69.37-0.70%69.500.33%69.240.11%68.650.28%-0.32%
2021-04-3069.0070.9268.5169.922.13%0.08%2.13%51,337,0004,313,993,000109%69.862.11%69.270.88%69.160.33%68.460.49%-0.47%
2021-04-2968.9969.0868.0068.46-0.62%0.06%0.49%31,753,6002,613,343,00066%68.42-0.08%68.66-0.39%68.940.05%68.12-0.15%-0.69%
2021-04-2869.0869.3268.0868.880.00%0.60%0.96%27,164,8002,237,535,00053%68.47-0.17%68.94-0.21%68.900.20%68.23-0.52%-0.83%