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:
海翔药业( 002099.SZ 深证)
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
2022-12-076.676.916.646.892.84%0.95%1.15%16,944,100115,643,000177%6.831.23%6.800.38%6.79-0.09%6.81-0.04%-0.29%
2022-12-066.816.826.696.70-1.47%-0.62%-1.69%9,198,30062,015,00098%6.74-0.80%6.77-0.24%6.80-0.41%6.82-0.61%-0.29%
2022-12-056.726.866.726.800.59%0.06%-0.83%10,558,40071,760,000107%6.800.44%6.79-0.46%6.83-0.04%6.86-0.70%-0.21%
2022-12-026.766.806.736.760.00%-0.09%-2.10%5,686,10038,473,00054%6.77-0.30%6.82-0.42%6.830.02%6.91-0.65%-0.11%
2022-12-016.856.906.736.76-0.59%-0.38%-2.73%9,265,50062,872,00079%6.79-1.34%6.85-0.12%6.83-0.15%6.95-0.26%0.01%
2022-11-306.886.996.796.80-0.87%-1.13%-2.41%9,611,90066,110,00080%6.880.12%6.850.44%6.840.07%6.97-0.07%0.06%
2022-11-296.816.936.796.860.73%-0.15%-1.62%10,988,10075,491,00090%6.870.99%6.820.26%6.83-0.77%6.97-0.13%0.07%
2022-11-286.786.886.756.81-0.15%0.10%-2.46%8,040,90054,703,00063%6.800.28%6.81-0.28%6.89-1.12%6.98-0.14%0.13%
2022-11-256.856.866.696.82-0.44%0.53%-2.46%8,770,60059,498,00062%6.78-0.78%6.83-1.53%6.96-1.04%6.99-0.21%0.22%
2022-11-246.876.896.786.850.15%0.19%-2.24%6,736,50046,056,00043%6.84-0.13%6.93-1.27%7.04-0.14%7.01-0.06%0.29%
2022-11-236.997.036.776.84-2.15%-0.09%-2.44%13,289,80090,976,00084%6.85-2.99%7.02-1.36%7.05-0.31%7.01-0.11%0.29%
2022-11-227.137.236.976.99-2.51%-0.95%-0.41%14,035,90099,056,00093%7.06-1.18%7.120.23%7.070.26%7.020.23%0.30%
2022-11-217.057.207.047.170.84%0.41%2.38%14,933,100106,643,000105%7.14-0.03%7.100.78%7.050.53%7.000.36%0.29%
2022-11-187.067.227.047.111.14%-0.46%1.89%18,347,200131,059,000137%7.142.16%7.051.06%7.010.40%6.980.53%0.24%
2022-11-176.897.056.847.032.03%0.54%1.28%12,496,20087,376,00098%6.990.63%6.970.07%6.990.09%6.940.20%0.16%
2022-11-167.007.046.866.89-1.15%-0.83%-0.53%11,383,30079,086,00093%6.95-0.37%6.97-0.33%6.980.06%6.930.07%0.11%
2022-11-157.067.096.906.97-0.71%-0.06%0.69%16,169,800112,776,000134%6.970.03%6.990.04%6.980.29%6.920.45%0.10%
2022-11-146.807.076.737.022.78%0.69%1.87%18,925,100131,946,000163%6.97-0.60%6.990.14%6.960.33%6.890.70%0.00%
2022-11-117.027.146.806.83-1.73%-2.62%-0.19%25,620,500179,703,000221%7.011.13%6.981.35%6.931.14%6.840.56%-0.16%
2022-11-106.936.976.876.950.58%0.20%2.13%8,265,20057,324,00084%6.940.26%6.880.54%6.850.35%6.81-0.06%-0.21%
2022-11-096.846.996.806.911.02%-0.12%1.48%10,223,20070,726,000104%6.921.98%6.850.68%6.830.12%6.810.00%-0.17%
2022-11-086.806.856.696.840.88%0.83%0.46%7,654,60051,930,00077%6.78-0.41%6.80-0.09%6.820.41%6.810.07%-0.12%
2022-11-076.846.906.776.78-1.02%-0.47%-0.35%7,260,50049,459,00073%6.810.09%6.81-0.42%6.790.58%6.80-0.16%-0.12%
2022-11-046.796.866.746.850.88%0.65%0.51%9,771,00066,497,00097%6.810.02%6.840.75%6.76-0.19%6.82-0.25%-0.06%
2022-11-036.796.906.766.79-1.31%-0.22%-0.61%7,297,50049,661,00073%6.81-1.19%6.790.76%6.77-0.38%6.83-0.25%0.00%
2022-11-026.726.976.686.881.93%-0.10%0.45%9,995,40068,840,000100%6.892.96%6.730.06%6.79-0.06%6.85-0.09%0.07%
2022-11-016.746.836.576.750.90%0.91%-1.53%12,155,80081,307,000121%6.690.03%6.73-1.07%6.80-0.24%6.86-0.57%0.12%
2022-10-316.896.896.506.69-2.76%0.04%-2.96%20,231,600135,279,000207%6.69-3.44%6.80-2.07%6.81-1.29%6.89-0.85%0.24%
2022-10-287.017.046.846.88-1.85%-0.65%-1.05%7,162,80049,605,00087%6.93-0.89%6.950.90%6.90-0.25%6.950.07%0.39%
2022-10-276.977.046.907.010.00%0.33%0.89%8,080,50056,459,00096%6.990.85%6.890.22%6.92-0.06%6.950.32%0.44%