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:
海普瑞( 002399.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 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
2022-12-0713.7014.0513.6414.022.19%0.81%1.81%6,453,00089,747,000160%13.911.08%13.850.38%13.820.27%13.770.15%-0.26%
2022-12-0613.8013.8813.6713.72-1.01%-0.29%-0.22%4,260,70058,626,000110%13.76-0.69%13.800.07%13.78-0.01%13.75-0.41%-0.30%
2022-12-0513.8213.9813.7913.860.51%0.03%0.39%4,568,70063,306,000114%13.860.67%13.790.23%13.780.45%13.81-0.32%-0.25%
2022-12-0213.7813.8213.7013.790.29%0.19%-0.43%2,685,90036,968,00065%13.760.27%13.760.00%13.720.04%13.85-0.65%-0.22%
2022-12-0113.7713.8913.6413.750.29%0.17%-1.36%3,909,60053,669,00086%13.73-0.41%13.760.35%13.720.00%13.94-0.28%-0.14%
2022-11-3013.8313.9613.6913.71-0.87%-0.53%-1.92%4,008,80055,252,00089%13.780.15%13.710.16%13.72-0.02%13.98-0.31%-0.10%
2022-11-2913.4713.8513.4313.832.37%0.49%-1.38%4,491,30061,812,00098%13.761.36%13.690.15%13.72-0.80%14.02-0.37%-0.07%
2022-11-2813.6113.8213.4113.51-1.60%-0.50%-4.01%4,053,80055,044,00081%13.58-1.04%13.67-0.62%13.83-0.97%14.08-0.20%-0.05%
2022-11-2513.7213.8513.6013.73-0.15%0.07%-2.64%3,362,60046,137,00062%13.72-0.10%13.75-1.32%13.96-1.11%14.10-0.20%-0.06%
2022-11-2413.7813.8613.6213.750.36%0.11%-2.70%2,753,60037,821,00046%13.74-0.38%13.94-0.86%14.12-0.37%14.13-0.06%-0.09%
2022-11-2313.9914.0413.6813.70-2.14%-0.64%-3.11%4,415,10060,874,00071%13.79-2.57%14.06-1.44%14.17-0.53%14.14-0.21%-0.15%
2022-11-2214.1714.4513.9314.00-1.27%-1.07%-1.20%5,650,30079,959,00093%14.15-0.21%14.26-0.18%14.25-0.04%14.170.09%-0.21%
2022-11-2114.3614.4314.0814.18-1.94%-0.01%0.16%5,427,40076,964,00090%14.18-1.73%14.29-0.15%14.250.38%14.16-0.02%-0.27%
2022-11-1814.2514.6014.2114.461.54%0.21%2.12%6,493,40093,699,000109%14.431.64%14.310.73%14.200.42%14.160.20%-0.32%
2022-11-1714.1014.2614.0514.240.49%0.30%0.76%3,510,20049,834,00059%14.20-0.23%14.210.55%14.140.17%14.130.09%-0.39%
2022-11-1614.2714.3714.1214.17-0.70%-0.41%0.36%4,717,90067,131,00076%14.230.23%14.130.09%14.120.03%14.12-0.06%-0.50%
2022-11-1514.2514.3314.0214.270.42%0.52%1.01%7,664,900108,808,000119%14.201.32%14.120.36%14.110.27%14.13-0.09%-0.60%
2022-11-1413.8514.2413.5014.212.08%1.42%0.50%8,491,900118,979,000127%14.01-0.96%14.06-0.43%14.07-0.31%14.14-0.31%-0.78%
2022-11-1114.1614.3913.9113.92-0.22%-1.60%-1.85%8,497,900120,223,000130%14.150.95%14.120.40%14.12-0.02%14.18-0.53%-0.91%
2022-11-1014.1914.1913.9213.95-1.69%-0.46%-2.17%4,948,60069,348,00080%14.01-1.23%14.07-0.47%14.12-0.01%14.26-0.68%-0.87%
2022-11-0913.9614.4213.9614.191.14%0.01%-1.16%5,202,40073,817,00087%14.191.37%14.140.02%14.12-0.16%14.36-0.75%-0.78%
2022-11-0814.2014.2513.9214.03-1.13%0.24%-3.01%5,037,50070,512,00083%14.00-1.45%14.13-0.04%14.15-0.39%14.47-0.52%-0.68%
2022-11-0714.1814.3414.0214.190.07%-0.09%-2.41%5,955,00084,579,000102%14.200.14%14.14-0.19%14.20-0.26%14.54-0.55%-0.61%
2022-11-0414.1014.3714.0214.180.57%-0.02%-3.02%4,855,40068,865,00087%14.180.98%14.17-0.27%14.24-0.88%14.62-0.54%-0.53%
2022-11-0314.0814.1913.8614.100.00%0.38%-4.09%6,507,10091,398,000119%14.05-1.49%14.20-0.68%14.36-1.36%14.70-0.94%-0.46%
2022-11-0214.2014.5414.0014.10-1.61%-1.11%-4.99%7,447,300106,186,000146%14.26-0.08%14.30-1.42%14.56-1.60%14.84-1.13%-0.35%
2022-11-0114.2914.7514.0014.330.70%0.43%-4.53%9,143,800130,470,000185%14.27-0.79%14.51-2.65%14.80-1.66%15.01-1.87%-0.20%
2022-10-3114.9815.1314.0214.23-5.95%-1.06%-6.97%7,249,200104,256,000146%14.38-6.03%14.90-3.52%15.05-1.90%15.30-1.55%0.08%
2022-10-2815.5915.6015.1315.13-2.70%-1.14%-2.61%3,837,80058,738,00080%15.31-1.47%15.450.45%15.34-0.06%15.54-0.21%0.40%
2022-10-2715.6015.6415.3215.550.00%0.10%-0.12%3,502,60054,408,00070%15.530.28%15.380.55%15.350.14%15.570.23%0.56%