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
2019-04-238.098.307.918.191.49%0.48%2.58%40,606,800330,982,000144%8.151.14%8.051.55%7.991.38%7.980.43%0.20%
2019-04-227.838.187.828.072.93%0.14%1.51%39,342,400317,075,000143%8.063.40%7.931.34%7.881.31%7.950.35%0.05%
2019-04-197.717.897.687.841.69%0.59%-1.04%15,892,700123,867,00058%7.790.40%7.830.57%7.780.16%7.92-0.06%-0.02%
2019-04-187.887.927.707.71-2.16%-0.68%-2.74%17,201,700133,533,00059%7.76-1.59%7.780.08%7.76-1.22%7.93-0.25%-0.06%
2019-04-177.668.067.667.882.07%-0.10%-0.84%26,214,300206,766,00085%7.893.31%7.780.95%7.86-1.53%7.950.08%-0.05%
2019-04-167.637.737.487.722.39%1.11%-2.78%16,625,100126,932,00051%7.64-1.38%7.70-2.51%7.98-0.23%7.940.09%-0.08%
2019-04-157.867.927.517.54-2.33%-2.61%-4.97%17,754,600137,451,00051%7.740.19%7.90-2.09%8.000.00%7.930.85%-0.07%
2019-04-127.617.827.617.72-2.03%-0.09%-1.87%18,661,700144,191,00050%7.73-4.16%8.07-0.09%8.00-0.13%7.870.18%-0.14%
2019-04-118.348.367.867.88-4.95%-2.26%0.34%37,829,400304,976,000101%8.06-1.54%8.080.67%8.010.11%7.850.22%-0.22%
2019-04-107.948.467.858.293.75%1.25%5.79%56,835,300465,378,000155%8.193.72%8.021.80%8.001.21%7.840.10%-0.17%
2019-04-097.688.047.617.993.36%1.22%2.07%31,656,100249,899,00085%7.890.59%7.88-0.61%7.910.43%7.83-1.10%-0.11%
2019-04-087.918.017.667.73-1.78%-1.50%-2.34%30,263,700237,505,00074%7.85-0.65%7.930.04%7.871.65%7.92-0.28%0.12%
2019-04-048.028.057.817.87-1.75%-0.37%-0.84%31,787,100251,096,00076%7.90-1.50%7.930.74%7.740.55%7.94-0.48%0.24%
2019-04-037.928.157.848.012.43%-0.11%0.44%38,139,100305,826,00086%8.022.27%7.873.38%7.700.34%7.98-0.19%0.40%
2019-04-027.817.937.737.820.39%-0.27%-2.13%32,166,400252,217,00067%7.841.28%7.610.58%7.68-1.17%7.99-0.19%0.54%
2019-04-017.557.877.497.793.18%0.62%-2.69%38,247,600296,105,00072%7.745.42%7.57-0.58%7.77-2.29%8.010.18%0.68%
2019-03-297.357.667.117.551.89%2.81%-5.52%46,518,100341,650,00079%7.34-4.14%7.61-4.07%7.95-1.84%7.990.13%0.77%
2019-03-287.847.907.387.41-6.32%-3.28%-7.15%38,628,000295,939,00065%7.66-2.87%7.93-3.42%8.10-1.12%7.98-0.55%0.82%
2019-03-278.008.127.707.91-1.62%0.29%-1.43%38,091,500300,409,00056%7.89-3.84%8.22-0.57%8.19-0.27%8.030.65%1.38%
2019-03-268.558.628.008.04-4.51%-1.98%0.84%45,938,600376,810,00069%8.20-2.65%8.260.09%8.210.51%7.970.77%1.41%
2019-03-258.008.947.898.423.06%-0.06%6.42%62,657,400527,886,000101%8.434.26%8.261.50%8.171.82%7.911.19%1.37%
2019-03-228.188.227.928.170.12%1.10%4.49%41,003,600331,364,00068%8.08-1.40%8.130.33%8.021.52%7.820.89%1.34%
2019-03-218.268.358.058.16-0.61%-0.44%5.29%60,248,200493,782,000103%8.201.10%8.111.82%7.90-0.29%7.751.10%1.35%
2019-03-207.998.277.858.211.61%1.27%7.10%65,954,500534,670,000117%8.110.98%7.962.62%7.931.50%7.671.19%1.37%
2019-03-198.198.197.838.082.28%0.65%6.65%71,020,500570,165,000135%8.033.56%7.76-1.25%7.811.46%7.581.30%1.34%
2019-03-187.617.937.507.905.47%1.91%5.63%69,033,700535,127,000140%7.753.31%7.861.17%7.701.02%7.481.04%1.29%
2019-03-157.407.757.357.49-2.85%-0.19%1.19%73,662,500552,730,000157%7.50-7.51%7.770.26%7.620.78%7.400.65%1.30%
2019-03-148.428.427.667.710.78%-4.97%4.84%129,241,2001,048,470,000339%8.1110.79%7.758.90%7.566.72%7.355.03%1.33%
2019-03-136.987.656.917.6510.07%4.47%9.25%58,107,100425,529,000189%7.325.38%7.113.01%7.081.53%7.000.91%0.96%
2019-03-126.907.046.816.950.00%0.01%0.16%28,826,700200,322,00092%6.952.57%6.90-1.09%6.980.27%6.940.39%1.14%