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:
海普瑞( 002399.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-08-1621.0723.2120.9622.285.59%-0.24%8.42%14,663,200327,487,000327%22.337.31%21.515.68%21.104.91%20.554.17%0.43%
2019-08-1519.9521.2819.7621.104.04%1.38%6.96%9,072,700188,833,000252%20.813.02%20.352.82%20.112.77%19.731.54%-0.03%
2019-08-1420.2020.4219.9520.280.60%0.39%4.39%4,519,70091,307,000145%20.202.50%19.792.03%19.571.56%19.430.22%-0.18%
2019-08-1319.0520.2319.0020.165.05%2.29%4.00%5,536,200109,112,000179%19.713.46%19.402.24%19.271.64%19.380.06%-0.20%
2019-08-1218.9519.2318.8419.191.27%0.73%-0.94%1,890,30036,010,00064%19.050.76%18.970.20%18.96-0.44%19.37-0.22%-0.24%
2019-08-0919.0319.1318.8018.950.11%0.23%-2.40%2,154,20040,727,00072%18.91-0.35%18.94-0.06%19.04-0.45%19.42-0.32%-0.18%
2019-08-0818.9019.1218.8018.930.16%-0.22%-2.81%2,109,00040,012,00071%18.970.22%18.95-0.74%19.13-0.84%19.48-0.30%-0.13%
2019-08-0719.1219.2018.8018.90-1.15%-0.16%-3.26%1,883,00035,646,00064%18.93-0.07%19.09-0.53%19.29-0.96%19.54-0.33%-0.10%
2019-08-0619.1019.3618.5519.12-1.70%0.93%-2.45%4,558,60086,359,000152%18.94-3.00%19.19-1.67%19.47-1.14%19.60-0.54%-0.06%
2019-08-0519.3319.7319.3219.45-0.36%-0.40%-1.31%2,201,50042,994,00084%19.531.26%19.52-0.84%19.70-0.09%19.71-0.01%-0.01%
2019-08-0219.2819.5919.0219.52-1.01%1.21%-0.96%3,967,00076,513,000148%19.29-2.42%19.68-1.09%19.72-0.66%19.71-0.38%-0.03%
2019-08-0120.0720.0719.6019.72-2.23%-0.23%-0.32%3,557,20070,307,000144%19.77-1.44%19.900.02%19.85-0.10%19.780.06%-0.03%
2019-07-3119.9420.2819.7720.171.41%0.58%2.01%3,446,30069,110,000148%20.050.87%19.900.56%19.870.31%19.77-0.06%-0.08%
2019-07-3019.7920.0119.5619.891.12%0.05%0.54%2,958,10058,807,000122%19.881.12%19.790.19%19.800.40%19.78-0.32%-0.10%
2019-07-2919.7719.9919.4319.67-0.66%0.05%-0.89%2,114,20041,566,00075%19.66-0.59%19.75-0.35%19.730.14%19.850.41%-0.12%
2019-07-2619.8219.9219.6119.80-0.10%0.12%0.18%1,862,50036,832,00061%19.78-0.23%19.820.43%19.70-0.03%19.770.13%-0.30%
2019-07-2519.7919.9519.7019.820.05%-0.01%0.41%1,810,40035,886,00056%19.82-0.11%19.730.48%19.700.15%19.740.07%-0.37%
2019-07-2419.5920.0319.5719.811.28%-0.17%0.43%2,412,00047,864,00072%19.841.97%19.640.12%19.67-0.47%19.730.08%-0.44%
2019-07-2319.2819.6219.2819.560.72%0.51%-0.77%1,581,80030,782,00045%19.46-0.44%19.61-0.23%19.77-0.74%19.71-0.08%-0.49%
2019-07-2219.7019.8919.3719.42-1.92%-0.64%-1.55%2,370,40046,333,00066%19.55-1.17%19.66-1.08%19.910.58%19.73-0.24%-0.51%
2019-07-1919.6119.8919.6119.800.51%0.11%0.13%2,459,00048,634,00062%19.780.64%19.88-0.65%19.800.20%19.77-0.36%-0.57%
2019-07-1819.8819.8819.5319.70-1.20%0.24%-0.73%2,513,30049,393,00062%19.65-2.07%20.010.90%19.760.03%19.85-0.43%-0.56%
2019-07-1720.3120.3519.9119.94-1.72%-0.64%0.05%4,129,80082,878,000103%20.07-0.17%19.830.69%19.750.39%19.93-0.28%-0.51%
2019-07-1619.7020.3019.5520.293.20%0.93%1.52%6,343,900127,533,000163%20.104.31%19.691.21%19.680.72%19.99-0.52%-0.46%
2019-07-1519.6019.7518.1819.660.61%2.01%-2.15%4,981,70096,014,000130%19.27-0.81%19.45-0.79%19.54-1.06%20.09-1.40%-0.38%
除权分界线,2019年07月15日,10股派1.000元(以下数据已经复权)
2019-07-1219.5019.6419.1619.54-0.10%0.56%-4.11%3,393,80066,283,00086%19.43-0.58%19.61-0.38%19.75-0.99%20.38-0.55%-0.18%
2019-07-1119.5919.7719.3419.56-0.46%0.08%-4.53%3,379,20066,384,00087%19.55-0.04%19.68-0.77%19.95-1.02%20.49-0.59%-0.10%
2019-07-1019.6619.8619.4319.65-0.61%0.50%-4.66%2,960,50058,184,00075%19.55-0.54%19.84-1.32%20.15-0.97%20.61-0.41%-0.01%
2019-07-0919.7919.7919.4419.770.05%0.56%-4.47%2,799,80055,324,00071%19.66-0.96%20.10-1.29%20.35-1.21%20.70-0.30%0.05%
2019-07-0820.7320.7319.4119.760.00%-0.45%-4.81%6,541,700130,508,000167%19.85-4.30%20.36-2.28%20.60-2.02%20.76-0.82%0.12%