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:
海翔药业( 002099.SZ 深证)
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
2021-01-228.899.148.889.000.33%-0.28%5.19%18,922,300170,773,000129%9.030.74%8.980.15%8.841.01%8.561.14%0.34%
2021-01-218.899.058.868.971.47%0.12%6.03%12,822,000114,867,00093%8.960.27%8.972.15%8.751.03%8.460.98%0.16%
2021-01-209.029.078.838.84-1.89%-1.06%5.51%14,905,000133,171,000110%8.94-0.52%8.781.19%8.672.12%8.381.09%-0.05%
2021-01-198.769.168.769.013.92%0.31%8.71%31,811,600285,738,000243%8.986.08%8.674.44%8.494.50%8.292.46%-0.35%
2021-01-187.938.677.938.6710.03%2.40%7.18%28,915,200244,831,000237%8.477.19%8.306.87%8.122.81%8.090.91%-0.79%
2021-01-157.838.047.827.880.64%-0.24%-1.70%5,015,60039,618,00045%7.901.50%7.77-0.59%7.90-0.42%8.02-0.39%-0.93%
2021-01-147.767.877.667.830.90%0.62%-2.70%5,168,40040,220,00045%7.780.97%7.82-1.25%7.93-0.33%8.05-0.50%-0.90%
2021-01-137.927.927.647.76-1.40%0.69%-4.04%11,226,30086,526,00092%7.71-2.74%7.92-1.36%7.96-0.75%8.09-0.97%-0.90%
2021-01-128.138.217.837.87-3.20%-0.68%-3.62%12,878,600102,052,000108%7.92-2.08%8.02-0.35%8.02-0.52%8.17-0.71%-0.82%
2021-01-118.088.267.958.130.37%0.47%-1.14%12,443,500100,689,000112%8.090.32%8.050.34%8.06-0.57%8.22-0.58%-0.75%
2021-01-087.988.187.958.101.12%0.42%-2.08%10,132,00081,726,00095%8.070.86%8.03-0.27%8.11-0.55%8.27-0.68%-0.67%
2021-01-078.118.157.798.01-1.84%0.16%-3.83%11,748,20093,949,000112%8.00-0.25%8.05-1.22%8.15-0.85%8.33-1.18%-0.60%
2021-01-068.018.167.708.160.99%1.78%-3.18%12,445,30099,780,000121%8.02-1.05%8.15-1.30%8.22-1.29%8.43-1.83%-0.46%
2021-01-058.338.338.008.08-2.77%-0.27%-5.88%17,544,900142,147,000165%8.10-3.27%8.25-1.62%8.33-1.58%8.59-2.03%-0.21%
2021-01-048.518.598.308.31-2.24%-0.79%-5.17%10,338,50086,595,00093%8.38-1.39%8.39-0.75%8.46-0.76%8.76-0.41%0.06%
2020-12-318.448.578.418.500.71%0.07%-3.40%5,702,20048,437,00053%8.491.76%8.45-0.39%8.53-0.54%8.80-0.11%0.08%
2020-12-308.408.658.038.440.00%1.11%-4.19%11,140,90092,991,000102%8.35-2.25%8.49-1.52%8.57-1.72%8.81-0.45%0.06%
2020-12-298.668.688.418.44-2.54%-1.16%-4.62%10,580,20090,347,000104%8.54-0.94%8.62-1.08%8.72-2.06%8.85-0.19%0.08%
2020-12-288.768.778.558.66-1.37%0.46%-2.32%7,222,90062,264,00074%8.62-1.41%8.71-1.47%8.91-0.88%8.87-0.08%0.06%
2020-12-258.758.858.688.781.15%0.42%-1.05%6,153,30053,801,00063%8.74-0.32%8.84-1.82%8.980.05%8.870.23%0.05%
2020-12-248.938.938.668.68-2.91%-1.04%-1.95%7,309,70064,110,00072%8.77-2.11%9.00-0.49%8.980.07%8.850.08%0.00%
2020-12-239.049.118.908.94-1.32%-0.22%1.06%9,191,20082,357,00092%8.96-2.04%9.050.34%8.970.39%8.850.23%-0.02%
2020-12-229.179.239.029.06-1.20%-0.95%2.65%14,640,500133,915,000152%9.151.40%9.021.21%8.941.22%8.830.68%-0.05%
2020-12-218.719.248.719.174.80%1.65%4.61%23,952,800216,078,000248%9.023.40%8.912.72%8.831.83%8.770.62%-0.14%
2020-12-188.748.858.638.750.34%0.30%0.44%6,792,50059,258,00081%8.720.47%8.670.48%8.670.24%8.71-0.17%-0.21%
2020-12-178.608.758.598.721.40%0.43%-0.08%6,270,10054,442,00072%8.680.92%8.63-0.23%8.650.01%8.73-0.39%-0.16%
2020-12-168.588.788.478.600.35%-0.05%-1.84%5,795,00049,858,00063%8.60-0.07%8.65-0.02%8.65-0.25%8.76-0.23%-0.07%
2020-12-158.808.808.538.57-1.72%-0.46%-2.40%7,210,00062,081,00077%8.61-1.34%8.65-0.20%8.67-0.33%8.78-0.42%0.02%
2020-12-148.688.838.638.720.58%-0.08%-1.11%7,806,30068,125,00081%8.731.11%8.67-0.02%8.70-0.45%8.82-0.18%0.02%
2020-12-118.618.838.438.670.00%0.45%-1.86%11,430,10098,650,000115%8.63-0.51%8.67-0.54%8.74-0.56%8.83-0.23%0.05%