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:
海南海药( 000566.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-158.028.287.948.192.12%0.90%-6.12%6,022,90048,890,00062%8.121.69%8.12-0.88%8.26-1.91%8.72-1.20%-0.42%
2021-01-148.198.197.858.02-1.60%0.48%-9.17%7,175,10057,270,00068%7.98-2.99%8.19-2.54%8.42-2.76%8.83-0.95%-0.34%
2021-01-138.538.538.138.15-4.12%-0.95%-8.58%8,339,30068,619,00077%8.23-3.02%8.40-2.68%8.66-2.02%8.92-0.54%-0.31%
2021-01-128.468.588.398.501.19%0.19%-5.17%3,787,10032,131,00036%8.48-0.70%8.63-1.91%8.84-0.80%8.960.02%-0.30%
2021-01-118.768.808.408.40-4.11%-1.69%-6.26%7,648,30065,349,00069%8.54-2.31%8.80-1.64%8.91-1.03%8.960.09%-0.38%
2021-01-088.988.988.668.76-3.84%0.16%-2.16%10,637,80093,039,00094%8.75-3.02%8.95-0.93%9.00-1.14%8.95-0.19%-0.52%
2021-01-079.199.308.789.11-0.22%1.02%1.56%11,531,100103,987,000102%9.02-0.67%9.03-0.46%9.100.02%8.97-0.26%-0.56%
2021-01-069.169.258.989.13-0.44%0.56%1.52%9,853,20089,458,00084%9.080.81%9.07-0.71%9.100.41%8.99-0.54%-0.53%
2021-01-059.159.258.819.170.22%1.82%1.42%14,660,200132,029,000120%9.01-1.78%9.14-0.13%9.060.49%9.04-0.36%-0.45%
2021-01-049.239.279.099.15-0.87%-0.21%0.83%9,380,50086,006,00082%9.17-1.20%9.150.99%9.021.30%9.08-0.31%-0.38%
2020-12-319.249.449.159.23-0.11%-0.54%1.40%11,378,800105,595,000101%9.282.92%9.062.09%8.900.76%9.10-0.37%-0.31%
2020-12-308.679.258.659.246.08%2.47%1.13%12,707,800114,589,000108%9.022.86%8.871.84%8.84-0.60%9.14-0.61%-0.23%
2020-12-298.888.928.698.71-1.36%-0.64%-5.25%6,787,80059,505,00056%8.77-0.05%8.71-0.84%8.89-1.49%9.19-0.44%-0.13%
2020-12-288.648.948.528.832.20%0.68%-4.38%10,481,20091,925,00086%8.771.49%8.79-1.68%9.02-1.03%9.23-0.75%-0.07%
2020-12-258.798.888.488.64-2.70%-0.01%-7.14%12,808,100110,671,000100%8.64-3.31%8.94-2.86%9.12-1.75%9.30-1.39%0.05%
2020-12-249.109.218.798.88-3.16%-0.64%-5.88%14,017,300125,266,000105%8.94-2.65%9.20-1.58%9.28-1.56%9.44-0.52%0.31%
2020-12-239.389.439.069.17-2.76%-0.11%-3.31%15,907,600146,029,000110%9.18-3.58%9.35-1.47%9.43-1.02%9.480.02%0.47%
2020-12-229.409.689.319.43-0.21%-0.96%-0.55%12,685,700120,778,00092%9.521.22%9.49-0.32%9.520.13%9.480.24%0.50%
2020-12-219.449.539.319.45-0.11%0.47%-0.10%8,978,20084,451,00069%9.41-1.24%9.52-0.41%9.51-0.17%9.460.31%0.47%
2020-12-189.659.659.439.46-1.56%-0.67%0.32%9,063,90086,327,00071%9.52-0.74%9.560.19%9.53-0.53%9.430.42%0.42%
2020-12-179.519.729.469.610.63%0.16%2.33%12,270,900117,739,00098%9.600.55%9.540.38%9.580.55%9.390.43%0.37%
2020-12-169.449.719.369.551.17%0.07%2.13%11,947,700114,021,00099%9.541.10%9.50-0.86%9.530.77%9.350.35%0.32%
2020-12-159.439.559.339.440.00%0.01%1.31%7,503,30070,820,00064%9.44-0.68%9.590.54%9.450.31%9.320.23%0.28%
2020-12-149.659.689.399.44-1.77%-0.67%1.54%12,855,900122,185,000111%9.50-1.88%9.530.94%9.430.71%9.300.41%0.27%
2020-12-119.539.949.449.61-0.62%-0.78%3.79%21,091,000204,287,000197%9.692.74%9.451.75%9.361.82%9.261.17%0.22%
2020-12-109.059.789.039.676.85%2.57%5.66%26,573,400250,539,000269%9.433.25%9.282.78%9.191.87%9.151.14%0.10%
2020-12-098.909.298.909.051.91%-0.89%0.01%14,775,300134,913,000187%9.132.47%9.031.10%9.020.35%9.050.29%-0.05%
2020-12-088.878.978.838.880.00%-0.35%-1.58%4,336,70038,644,00060%8.910.03%8.93-0.48%8.99-0.43%9.02-0.06%-0.11%
2020-12-078.999.038.868.88-0.67%-0.31%-1.64%7,644,60068,098,000104%8.91-0.68%8.98-0.66%9.03-0.33%9.03-0.16%-0.12%
2020-12-049.059.108.918.940.00%-0.32%-1.13%8,776,50078,718,000118%8.97-0.98%9.04-0.67%9.06-0.30%9.04-0.13%-0.09%