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
2019-02-2165.0666.5065.0065.440.75%-0.58%1.43%15,913,5001,047,450,00088%65.821.66%65.64-0.65%65.790.03%64.521.07%1.14%
2019-02-2065.6065.9364.0864.95-1.49%0.32%1.74%17,607,7001,140,032,00096%64.75-2.35%66.07-0.05%65.77-0.06%63.840.88%1.05%
2019-02-1966.8067.4765.6065.93-1.35%-0.56%4.18%19,681,6001,304,975,000113%66.30-0.81%66.100.28%65.810.91%63.282.10%0.97%
2019-02-1866.3067.6566.0066.833.95%-0.03%7.82%24,094,6001,610,685,000137%66.853.64%65.911.22%65.221.82%61.993.07%0.76%
2019-02-1565.2265.7563.9164.29-2.29%-0.33%6.90%13,729,700885,560,00071%64.50-1.86%65.120.63%64.061.26%60.140.57%0.40%
2019-02-1465.5066.1564.9065.800.32%0.12%10.04%15,768,0001,036,251,00084%65.720.98%64.711.90%63.262.07%59.800.89%0.40%
2019-02-1364.0065.9964.0065.593.29%0.78%10.67%20,888,3001,359,441,000114%65.082.32%63.502.66%61.982.31%59.271.22%0.35%
2019-02-1262.5064.2362.0063.502.67%-0.17%8.44%21,354,0001,358,252,000123%63.613.69%61.862.99%60.583.26%58.561.15%0.28%
2019-02-1160.0762.1659.7961.851.69%0.83%6.84%16,245,600996,517,00094%61.341.90%60.071.73%58.662.50%57.890.28%0.22%
2019-02-0159.9460.8758.8460.823.00%1.04%5.36%17,380,5001,046,219,00099%60.202.33%59.042.70%57.230.45%57.730.17%0.33%
2019-01-3158.2459.4557.5959.052.87%0.39%2.47%18,500,1001,088,218,000103%58.821.54%57.492.20%56.970.20%57.630.18%0.49%
2019-01-3057.0058.4856.8357.400.38%-0.92%-0.21%14,405,400834,539,00082%57.932.85%56.25-0.21%56.860.11%57.520.11%0.62%
2019-01-2955.0157.2454.7857.184.30%1.52%-0.49%26,740,4001,506,141,000145%56.331.26%56.37-0.83%56.79-0.51%57.46-0.03%0.68%
2019-01-2857.9557.9554.5054.82-7.07%-1.45%-4.62%41,575,5002,312,599,000238%55.62-6.15%56.84-3.14%57.08-2.69%57.48-0.56%0.74%
2019-01-2559.3559.7858.8158.99-0.66%-0.47%2.06%11,123,300659,260,00082%59.270.85%58.681.04%58.66-0.03%57.800.56%0.83%
2019-01-2457.9059.6857.4059.382.34%1.04%3.30%12,194,300716,636,00088%58.771.59%58.08-0.64%58.680.26%57.480.46%0.80%
2019-01-2357.4058.3857.2358.020.57%0.30%1.41%9,013,600521,429,00062%57.850.33%58.45-0.60%58.530.38%57.220.45%0.80%
2019-01-2259.3059.3057.0557.69-2.34%0.05%1.28%15,166,000874,480,00098%57.66-3.19%58.81-0.23%58.310.68%56.960.57%0.81%
2019-01-2158.9660.4658.8559.07-0.17%-0.82%4.29%15,793,000940,626,000108%59.560.75%58.941.45%57.921.46%56.641.36%0.83%
2019-01-1857.9059.7857.5259.173.16%0.09%5.88%17,840,0001,054,629,000116%59.122.08%58.102.12%57.081.40%55.881.80%0.68%
2019-01-1757.3558.4457.1257.36-0.19%-0.95%4.48%12,421,500719,328,00073%57.911.23%56.891.51%56.300.56%54.901.54%0.46%
2019-01-1656.4357.9955.5057.471.82%0.46%6.30%17,737,4001,014,740,00094%57.212.61%56.051.17%55.980.73%54.070.71%0.21%
2019-01-1554.5056.4954.3356.443.88%1.23%5.13%16,121,100898,837,00079%55.762.07%55.40-0.25%55.570.59%53.690.52%0.07%
2019-01-1455.9555.9554.1154.33-2.90%-0.54%1.72%11,180,600610,743,00053%54.63-1.79%55.54-0.35%55.250.76%53.410.35%-0.07%
2019-01-1156.2056.5155.0355.95-0.57%0.60%5.12%13,116,500729,524,00060%55.62-0.85%55.730.79%54.841.57%53.230.30%-0.22%
2019-01-1055.0957.2454.7256.271.33%0.31%6.04%16,368,600918,177,00075%56.091.07%55.301.85%53.992.02%53.070.40%-0.33%
2019-01-0954.5056.2254.1055.532.87%0.05%5.07%19,701,1001,093,436,00087%55.502.85%54.292.24%52.920.61%52.850.59%-0.46%
2019-01-0853.3554.3653.3553.980.77%0.04%2.73%12,829,300692,281,00053%53.960.91%53.101.68%52.600.28%52.540.79%-0.64%
2019-01-0754.0054.1052.9053.57-1.44%0.18%2.75%24,033,9001,285,196,00086%53.471.79%52.220.05%52.450.39%52.14-0.20%-1.01%
2019-01-0450.3054.4849.7854.350.00%3.45%4.04%35,496,9001,864,853,000120%52.543.10%52.200.17%52.250.02%52.24-0.43%-1.21%