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   下月解禁   火炬计划   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
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
2022-12-0739.8040.8839.3440.581.76%0.80%1.59%39,600,4001,594,276,000128%40.260.50%40.17-0.19%40.270.15%39.940.22%-0.10%
2022-12-0639.7040.5039.6839.880.00%-0.45%0.06%27,430,9001,098,866,00091%40.06-0.26%40.25-0.19%40.210.07%39.86-0.17%-0.15%
2022-12-0540.5040.8639.6039.88-1.53%-0.71%-0.11%45,331,8001,820,774,000145%40.17-1.09%40.330.13%40.180.52%39.92-0.03%-0.14%
2022-12-0240.4340.9140.2340.500.07%-0.26%1.42%25,060,4001,017,635,00082%40.610.67%40.270.50%39.970.49%39.93-0.05%-0.18%
2022-12-0140.2240.9639.8040.471.61%0.33%1.29%37,955,9001,530,959,000119%40.341.07%40.071.15%39.780.65%39.950.03%-0.21%
2022-11-3040.0540.3039.6039.83-0.55%-0.20%-0.28%29,326,4001,170,429,00094%39.910.05%39.620.39%39.520.25%39.94-0.27%-0.24%
2022-11-2939.4240.2239.0940.052.22%0.40%0.00%27,573,4001,099,870,00083%39.892.28%39.460.54%39.42-0.54%40.05-0.09%-0.27%
2022-11-2838.9039.4738.6139.18-1.14%0.46%-2.26%26,013,6001,014,567,00072%39.00-1.19%39.25-0.38%39.64-0.65%40.09-0.30%-0.26%
2022-11-2539.1839.8038.8039.630.66%0.40%-1.44%24,864,000981,441,00064%39.470.47%39.40-1.13%39.90-0.50%40.21-0.14%-0.21%
2022-11-2439.6240.1138.8139.37-0.33%0.21%-2.23%28,407,5001,116,047,00065%39.29-0.42%39.85-0.75%40.10-0.44%40.27-0.20%-0.19%
2022-11-2339.6939.8939.0639.50-1.05%0.12%-2.10%27,988,3001,104,219,00064%39.45-2.62%40.15-0.73%40.27-0.53%40.35-0.25%-0.15%
2022-11-2240.8341.7539.7739.92-2.13%-1.47%-1.30%40,810,0001,653,433,00094%40.520.62%40.450.12%40.490.18%40.45-0.13%-0.09%
2022-11-2139.8041.0839.2040.791.29%1.31%0.72%41,837,1001,684,540,00092%40.26-0.80%40.40-0.41%40.42-0.07%40.50-0.34%-0.02%
2022-11-1840.4941.3040.1940.27-0.32%-0.79%-0.91%34,911,4001,417,055,00076%40.590.55%40.570.35%40.450.15%40.64-0.37%0.06%
2022-11-1740.3041.1140.0040.40-0.25%0.08%-0.96%27,768,3001,120,912,00058%40.37-0.73%40.42-0.01%40.38-0.03%40.79-0.28%0.15%
2022-11-1640.2441.5839.6340.500.65%-0.41%-1.00%47,633,1001,936,994,00095%40.671.11%40.430.29%40.40-0.04%40.91-0.62%0.22%
2022-11-1540.7740.7839.7540.24-1.28%0.05%-2.24%48,004,3001,930,624,00086%40.22-0.46%40.31-0.15%40.41-0.38%41.160.02%0.38%
2022-11-1439.3441.1339.2740.763.93%0.88%-0.95%56,839,7002,296,584,00096%40.410.27%40.37-0.28%40.57-0.61%41.150.18%0.41%
2022-11-1141.0441.4639.2239.22-2.41%-2.67%-4.53%67,849,7002,733,983,000111%40.30-0.43%40.48-0.75%40.82-1.03%41.080.14%0.41%
2022-11-1040.5041.1540.0340.19-1.37%-0.68%-2.03%31,987,8001,294,466,00054%40.47-1.03%40.79-0.87%41.24-0.47%41.020.19%0.47%
2022-11-0940.7041.4040.4340.750.12%-0.33%-0.48%33,197,8001,357,327,00054%40.89-0.05%41.15-0.78%41.44-0.74%40.950.35%0.53%
2022-11-0841.9641.9640.5340.70-3.07%-0.51%-0.26%58,638,7002,398,734,00091%40.91-1.71%41.47-0.70%41.750.36%40.810.53%0.60%
2022-11-0741.7542.0841.2141.990.45%0.90%3.44%48,156,4002,004,143,00077%41.62-0.80%41.76-0.62%41.600.82%40.590.50%0.58%
2022-11-0441.8042.5641.6541.80-0.69%-0.36%3.49%53,343,6002,237,836,00084%41.950.61%42.021.24%41.260.91%40.390.53%0.60%
2022-11-0341.5542.5641.0742.090.26%0.94%4.76%50,993,5002,126,221,00078%41.70-1.29%41.511.19%40.890.68%40.180.41%0.63%
2022-11-0241.2043.2140.8941.981.18%-0.61%4.91%94,480,8003,990,736,000141%42.244.12%41.022.31%40.611.65%40.020.98%0.74%
2022-11-0140.0841.5839.5341.493.21%2.28%4.70%83,485,6003,386,699,000128%40.571.48%40.090.78%39.951.14%39.630.35%0.74%
2022-10-3138.1640.5038.1540.203.21%0.57%1.81%73,643,1002,943,741,000111%39.971.07%39.780.31%39.500.36%39.490.12%0.91%
2022-10-2839.6040.3938.8338.95-1.94%-1.52%-1.24%56,042,2002,216,508,00076%39.55-0.54%39.660.96%39.36-0.01%39.440.73%1.31%
2022-10-2739.7240.1539.2039.720.00%-0.12%1.45%50,758,6002,018,516,00066%39.770.23%39.290.23%39.37-0.09%39.150.75%1.47%