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:
哈药股份( 600664.SH 上证)
板块 :医药制造业_h   
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
2019-02-213.893.953.873.900.52%-0.28%1.62%10,433,10040,806,000113%3.910.64%3.910.08%3.900.31%3.840.68%0.30%
2019-02-203.893.913.863.88-0.26%-0.15%1.78%8,143,80031,643,00091%3.89-0.72%3.900.23%3.880.34%3.810.50%0.18%
2019-02-193.933.963.873.89-0.77%-0.61%2.56%11,699,60045,789,000137%3.910.33%3.890.65%3.870.65%3.790.85%0.09%
2019-02-183.843.933.843.922.35%0.49%4.23%10,725,60041,836,000132%3.901.33%3.870.78%3.850.73%3.760.62%-0.05%
2019-02-153.853.873.833.83-0.26%-0.52%2.46%7,786,90029,983,00098%3.850.23%3.840.37%3.821.06%3.740.30%-0.13%
2019-02-143.853.873.823.840.00%-0.03%3.03%7,976,70030,636,000104%3.840.34%3.820.61%3.781.04%3.730.27%-0.17%
2019-02-133.843.863.803.840.52%0.31%3.31%11,015,10042,169,000150%3.830.60%3.801.74%3.741.19%3.720.38%-0.21%
2019-02-123.773.833.763.821.87%0.39%3.16%10,301,00039,197,000149%3.811.55%3.741.97%3.691.23%3.700.14%-0.28%
2019-02-113.683.773.683.751.63%0.08%1.41%6,636,80024,869,000100%3.752.69%3.661.05%3.650.06%3.70-0.24%-0.31%
2019-02-013.623.713.603.691.93%1.12%-0.46%9,182,60033,508,000132%3.651.14%3.630.25%3.65-0.38%3.71-0.48%-0.29%
2019-01-313.603.653.563.620.56%0.33%-2.82%7,233,90026,097,000105%3.61-0.06%3.62-1.15%3.66-0.71%3.73-0.53%-0.25%
2019-01-303.613.643.593.60-0.55%-0.28%-3.87%5,363,90019,365,00077%3.61-0.52%3.66-0.92%3.69-0.73%3.75-0.43%-0.19%
2019-01-293.723.723.583.62-1.90%-0.25%-3.75%7,690,70027,913,000107%3.63-2.45%3.69-1.12%3.71-1.07%3.76-0.48%-0.13%
2019-01-283.743.753.683.69-1.07%-0.81%-2.36%7,931,30029,507,000110%3.72-0.59%3.74-0.43%3.75-0.71%3.78-0.24%-0.13%
2019-01-253.763.763.733.73-0.53%-0.32%-1.53%5,346,20020,006,00075%3.74-0.27%3.75-0.58%3.78-0.24%3.79-0.08%-0.13%
2019-01-243.733.783.733.750.27%-0.05%-1.08%4,694,70017,613,00063%3.75-0.16%3.77-0.63%3.79-0.13%3.79-0.13%-0.17%
2019-01-233.773.783.733.74-1.06%-0.48%-1.48%6,208,00023,327,00079%3.76-1.13%3.80-0.26%3.80-0.18%3.80-0.34%-0.19%
2019-01-223.823.823.783.78-1.31%-0.55%-0.76%6,898,40026,218,00084%3.80-0.65%3.810.08%3.800.08%3.81-0.13%-0.19%
2019-01-213.793.853.793.830.79%0.10%0.42%7,851,30030,037,00090%3.830.87%3.800.26%3.800.16%3.81-0.08%-0.22%
2019-01-183.783.813.773.800.80%0.18%-0.45%7,040,10026,703,00077%3.790.03%3.790.03%3.790.03%3.82-0.03%-0.24%
2019-01-173.813.823.773.77-1.05%-0.58%-1.26%7,565,70028,687,00082%3.79-0.13%3.79-0.03%3.79-0.13%3.820.05%-0.27%
2019-01-163.813.823.783.810.00%0.34%-0.16%7,821,20029,698,00081%3.800.21%3.790.11%3.80-0.45%3.820.13%-0.31%
2019-01-153.803.823.763.810.00%0.55%-0.03%9,016,50034,165,00083%3.79-0.18%3.79-0.26%3.81-0.31%3.81-0.42%-0.39%
2019-01-143.803.843.763.810.26%0.37%-0.44%7,562,90028,708,00067%3.800.29%3.80-0.71%3.83-0.26%3.83-0.29%-0.31%
2019-01-113.803.833.763.80-0.26%0.40%-0.99%8,312,40031,459,00069%3.79-0.84%3.83-0.44%3.84-0.08%3.84-0.42%-0.22%
2019-01-103.833.853.783.81-0.26%-0.18%-1.14%8,791,60033,557,00072%3.82-1.34%3.84-0.23%3.840.21%3.85-0.36%-0.13%
2019-01-093.853.923.823.82-0.78%-1.27%-1.24%10,870,90042,056,00087%3.870.70%3.850.47%3.830.60%3.87-0.39%-0.04%
2019-01-083.823.893.773.850.52%0.21%-0.85%12,446,40047,816,00097%3.84-0.23%3.840.58%3.81-0.50%3.88-0.39%0.09%
2019-01-073.813.893.813.830.79%-0.55%-1.74%10,585,70040,765,00080%3.851.26%3.810.71%3.83-0.31%3.90-0.28%0.20%
2019-01-043.763.843.753.800.00%-0.08%-2.79%8,242,20031,344,00060%3.800.42%3.79-1.05%3.84-0.67%3.91-0.31%0.27%