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:
海正药业( 600267.SH 上证)
板块 :医药制造业_h   火炬计划   
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
2022-12-0711.0511.4210.9411.322.44%0.85%1.48%29,426,800330,315,000163%11.231.16%11.180.44%11.150.23%11.160.04%-0.41%
2022-12-0611.2011.2611.0111.05-1.34%-0.41%-0.91%18,431,900204,520,000104%11.10-0.84%11.130.07%11.12-0.39%11.15-1.06%-0.44%
2022-12-0511.1411.2711.0811.201.17%0.09%-0.62%17,548,600196,371,00090%11.190.97%11.120.12%11.170.23%11.27-0.70%-0.30%
2022-12-0211.0811.1511.0211.07-0.18%-0.12%-2.46%9,080,400100,639,00043%11.080.10%11.11-0.59%11.140.03%11.35-0.64%-0.19%
2022-12-0111.2011.2310.9711.090.27%0.16%-2.91%17,266,000191,172,00073%11.07-0.80%11.180.02%11.14-0.19%11.42-0.35%-0.08%
2022-11-3011.2211.3311.0111.06-1.69%-0.90%-3.51%16,504,500184,207,00070%11.16-0.88%11.170.19%11.16-0.13%11.46-0.30%-0.02%
2022-11-2910.9011.3810.9011.252.55%-0.09%-2.14%23,735,300267,255,000101%11.261.79%11.150.35%11.17-1.53%11.50-0.34%0.02%
2022-11-2811.0211.3210.9010.97-1.79%-0.83%-4.90%16,945,200187,456,00070%11.06-0.28%11.11-0.52%11.35-1.27%11.54-0.35%0.10%
2022-11-2511.1711.2710.8811.17-0.36%0.69%-3.50%17,472,900193,835,00066%11.09-0.88%11.17-2.63%11.49-1.04%11.58-0.32%0.19%
2022-11-2411.2111.2911.0711.210.36%0.17%-3.46%15,100,600168,987,00053%11.19-0.21%11.47-1.32%11.62-0.38%11.61-0.13%0.30%
2022-11-2311.5111.5811.0611.17-2.79%-0.40%-3.93%24,141,600270,752,00083%11.22-4.73%11.63-1.32%11.66-0.63%11.63-0.25%0.35%
2022-11-2211.7212.2211.4211.49-2.63%-2.40%-1.42%35,160,300413,906,000126%11.77-0.20%11.780.31%11.730.28%11.660.37%0.42%
2022-11-2111.7211.9811.5811.800.17%0.03%1.61%28,113,200331,624,000107%11.800.13%11.750.51%11.700.44%11.610.40%0.43%
2022-11-1811.6811.9011.6111.781.64%-0.01%1.84%32,863,300387,173,000130%11.781.63%11.690.63%11.650.35%11.570.43%0.41%
2022-11-1711.5511.6911.4811.590.43%-0.02%0.63%16,499,600191,266,00068%11.59-0.15%11.610.06%11.610.10%11.520.26%0.39%
2022-11-1611.7011.7811.4711.54-1.37%-0.59%0.45%19,826,200230,160,00082%11.61-0.21%11.61-0.04%11.600.09%11.490.12%0.37%
2022-11-1511.8111.8211.5111.70-0.76%0.58%1.97%25,764,300299,710,000102%11.630.40%11.610.23%11.590.43%11.470.48%0.44%
2022-11-1411.2811.7911.1711.794.15%1.75%3.25%35,559,400412,044,000140%11.59-0.28%11.590.10%11.540.49%11.420.52%0.38%
2022-11-1111.6011.9311.2611.32-0.79%-2.57%-0.35%41,095,900477,512,000181%11.620.99%11.571.00%11.480.75%11.360.83%0.30%
2022-11-1011.5611.6811.3811.41-1.47%-0.83%1.27%19,469,300224,003,00095%11.51-0.40%11.460.64%11.400.53%11.270.29%0.20%
2022-11-0911.2811.6811.2811.581.67%0.25%3.08%26,775,300309,291,000135%11.552.29%11.390.90%11.340.16%11.230.55%0.21%
2022-11-0811.2811.4311.1211.391.42%0.86%1.94%20,197,400228,091,000105%11.290.45%11.280.34%11.320.42%11.170.41%0.19%
2022-11-0711.3511.3711.1511.23-1.23%-0.11%0.93%17,812,300200,248,00096%11.24-0.64%11.25-0.87%11.270.48%11.130.21%0.16%
2022-11-0411.1811.5211.1711.371.70%0.49%2.40%18,300,100207,039,000103%11.311.19%11.350.69%11.220.66%11.100.22%0.17%
2022-11-0311.1711.3611.0711.18-0.97%-0.01%0.90%18,047,100201,793,000107%11.18-2.38%11.270.59%11.140.09%11.080.09%0.18%
2022-11-0211.2611.6511.1111.290.09%-1.42%1.99%32,376,400370,803,000206%11.453.15%11.202.30%11.131.26%11.070.77%0.21%
2022-11-0110.7511.3810.7511.285.03%1.59%2.69%27,191,300301,905,000195%11.103.83%10.950.35%10.990.87%10.99-0.09%0.18%
2022-10-3110.6110.9510.4910.740.56%0.43%-2.32%10,842,000115,947,00080%10.69-1.59%10.91-0.81%10.90-0.39%11.00-0.29%0.30%
2022-10-2811.0311.0910.6710.68-4.73%-1.72%-3.15%17,277,400187,762,000131%10.87-2.26%11.000.35%10.94-0.31%11.03-0.18%0.40%
2022-10-2711.0811.2910.9011.210.00%0.83%1.48%14,934,500166,035,000116%11.120.77%10.960.49%10.980.14%11.050.38%0.51%