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
2022-12-073.103.213.053.214.22%1.90%4.63%75,450,100237,704,000169%3.151.16%3.140.74%3.110.71%3.070.72%-0.01%
2022-12-063.173.193.063.08-2.22%-1.09%1.12%54,694,600170,328,000127%3.11-0.99%3.120.78%3.090.55%3.05-0.36%-0.07%
2022-12-053.053.253.023.155.35%0.16%3.04%95,869,500301,493,000217%3.155.36%3.092.79%3.072.09%3.060.20%0.04%
2022-12-022.993.012.972.99-0.33%0.17%-2.00%20,402,70060,895,00048%2.99-0.63%3.01-0.53%3.010.20%3.05-0.78%0.09%
2022-12-013.063.082.973.00-0.66%-0.13%-2.44%32,752,30098,396,00068%3.00-0.86%3.020.27%3.000.13%3.08-0.36%0.29%
2022-11-303.033.073.003.02-0.98%-0.33%-2.14%27,158,00082,280,00053%3.03-0.20%3.020.60%3.000.10%3.09-0.26%0.44%
2022-11-292.973.082.963.052.35%0.46%-1.42%42,158,200127,976,00072%3.041.78%3.000.67%3.00-1.48%3.090.23%0.69%
2022-11-282.963.042.942.980.34%-0.10%-3.47%36,285,000108,237,00058%2.980.57%2.98-0.34%3.04-1.14%3.090.26%0.79%
2022-11-253.013.012.922.97-1.33%0.13%-3.54%33,039,50097,999,00051%2.97-0.57%2.99-2.64%3.08-1.25%3.080.23%0.86%
2022-11-242.983.022.953.010.67%0.91%-2.02%38,920,700116,111,00059%2.98-0.70%3.07-1.57%3.12-0.54%3.070.07%0.93%
2022-11-233.103.122.952.99-3.86%-0.47%-2.61%55,985,300168,188,00088%3.00-5.18%3.12-1.76%3.13-0.51%3.070.07%0.96%
2022-11-223.173.283.093.11-2.51%-1.83%1.37%71,336,800225,963,000126%3.17-0.13%3.170.51%3.151.09%3.070.76%0.99%
2022-11-213.153.223.123.190.63%0.57%4.76%52,201,100165,570,000102%3.17-0.28%3.160.61%3.121.14%3.050.73%0.95%
2022-11-183.153.233.133.170.63%-0.35%4.86%74,517,400237,043,000158%3.181.86%3.141.82%3.081.52%3.021.17%0.89%
2022-11-173.083.183.043.151.94%0.86%5.42%68,299,800213,288,000164%3.120.13%3.081.58%3.031.10%2.991.15%0.78%
2022-11-163.083.253.043.091.31%-0.93%4.60%101,572,500316,781,000279%3.124.14%3.042.95%3.002.46%2.952.22%0.67%
2022-11-152.973.092.913.053.39%1.84%5.54%71,603,300214,425,000235%3.002.25%2.951.45%2.931.53%2.891.30%0.51%
2022-11-142.842.982.842.953.15%0.72%3.40%53,863,800157,750,000214%2.931.00%2.911.04%2.891.16%2.850.96%0.37%
2022-11-112.882.952.842.860.00%-1.38%1.20%46,089,900133,649,000215%2.901.43%2.881.48%2.851.21%2.830.89%0.25%
2022-11-102.842.882.822.860.35%0.03%2.11%20,634,60059,004,000110%2.860.63%2.830.82%2.820.57%2.800.36%0.17%
2022-11-092.812.862.802.851.06%0.32%2.11%22,264,70063,254,000119%2.841.68%2.810.72%2.80-0.21%2.790.40%0.16%
2022-11-082.802.822.762.820.71%0.93%1.44%17,569,50049,095,00095%2.790.18%2.790.14%2.810.25%2.780.33%0.14%
2022-11-072.792.812.772.800.00%0.39%1.05%18,216,50050,814,000102%2.790.00%2.79-1.03%2.800.29%2.770.18%0.12%
2022-11-042.782.812.772.800.72%0.39%1.23%14,821,40041,331,00084%2.790.18%2.820.29%2.790.29%2.770.07%0.13%
2022-11-032.812.822.772.78-2.11%-0.14%0.58%16,892,60047,025,00096%2.78-2.18%2.810.43%2.790.11%2.760.00%0.16%
2022-11-022.782.902.762.842.16%-0.21%2.75%32,698,00093,047,000194%2.853.38%2.801.90%2.781.27%2.760.62%0.21%
2022-11-012.752.792.712.781.09%0.98%1.20%15,227,20041,916,00099%2.750.70%2.74-0.22%2.750.48%2.75-0.15%0.19%
2022-10-312.732.772.692.750.36%0.59%-0.04%15,215,90041,598,00096%2.73-0.40%2.750.04%2.73-0.04%2.75-0.18%0.27%
2022-10-282.792.792.712.74-2.14%-0.18%-0.58%16,725,30045,916,000104%2.75-0.76%2.750.70%2.74-0.11%2.760.04%0.37%
2022-10-272.742.812.712.800.00%1.23%1.63%19,682,30054,442,000120%2.771.17%2.730.44%2.74-0.04%2.760.26%0.45%