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
2019-02-2221.8222.9521.7922.884.05%2.15%4.80%4,440,80099,470,000122%22.401.36%22.160.63%22.130.61%21.830.98%0.72%
2019-02-2121.7922.4521.6021.991.24%-0.49%1.71%5,271,300116,485,000145%22.101.35%22.02-0.05%22.000.54%21.621.03%0.67%
2019-02-2021.8322.0221.6221.72-0.50%-0.38%1.50%2,199,80047,962,00062%21.80-1.03%22.030.21%21.880.30%21.400.56%0.58%
2019-02-1922.2222.5021.6921.83-1.76%-0.91%2.58%4,206,10092,659,000119%22.03-0.58%21.990.73%21.810.52%21.280.77%0.53%
2019-02-1821.7522.2921.7522.221.97%0.28%5.22%3,874,70085,860,000115%22.162.03%21.831.18%21.700.99%21.120.83%0.50%
2019-02-1521.4221.9021.3521.791.68%0.33%4.04%3,258,70070,775,00097%21.721.43%21.570.28%21.491.17%20.940.57%0.47%
2019-02-1421.6521.7521.2221.43-1.02%0.08%2.91%2,298,30049,211,00069%21.41-0.59%21.510.35%21.241.03%20.830.52%0.43%
2019-02-1321.5021.8621.3721.651.03%0.51%4.50%3,929,20084,636,000118%21.540.00%21.441.57%21.021.13%20.720.87%0.39%
2019-02-1221.3621.7621.3521.430.56%-0.51%4.34%3,615,80077,884,000112%21.541.44%21.101.95%20.791.02%20.540.65%0.26%
2019-02-1120.7821.3920.6821.312.35%0.36%4.43%3,980,20084,517,000128%21.232.89%20.701.57%20.580.77%20.410.44%0.18%
2019-02-0120.3920.9920.2720.823.12%0.88%2.48%4,483,30092,526,000142%20.642.06%20.380.51%20.420.39%20.320.40%0.12%
2019-01-3119.8820.4219.8820.191.92%-0.16%-0.22%3,847,40077,801,000117%20.220.13%20.28-0.56%20.340.15%20.240.17%0.05%
2019-01-3020.4720.4719.6719.81-3.32%-1.91%-1.94%2,882,00058,206,00092%20.20-1.15%20.39-0.22%20.310.40%20.200.12%-0.01%
2019-01-2920.5920.5920.2920.490.20%0.29%1.55%3,064,70062,612,000102%20.43-0.47%20.440.67%20.230.22%20.180.39%-0.13%
2019-01-2820.3020.7420.1620.451.04%-0.37%1.75%3,378,30069,343,000113%20.531.03%20.301.35%20.18-0.04%20.100.56%-0.36%
2019-01-2520.3020.4220.1420.24-0.10%-0.37%1.27%2,322,00047,174,00076%20.321.38%20.030.13%20.190.24%19.990.15%-0.60%
2019-01-2419.9720.2619.6820.262.27%1.10%1.52%2,983,00059,775,00097%20.041.16%20.01-1.01%20.140.18%19.960.10%-0.72%
2019-01-2320.2020.2019.5519.81-1.93%0.00%-0.63%3,047,30060,368,00089%19.81-2.11%20.21-0.25%20.11-0.11%19.94-0.44%-0.87%
2019-01-2220.5020.5020.1120.20-1.13%-0.18%0.88%2,166,70043,845,00062%20.24-1.40%20.260.49%20.130.51%20.02-0.13%-0.95%
2019-01-2120.3020.8720.1220.430.79%-0.45%1.90%3,682,60075,578,000102%20.522.15%20.161.03%20.031.09%20.05-0.09%-0.98%
2019-01-1819.6620.2719.6520.273.05%0.89%1.01%5,477,500110,050,000145%20.091.84%19.961.14%19.810.50%20.07-0.33%-1.02%
2019-01-1719.7819.9119.5819.67-0.56%-0.29%-2.31%2,186,00043,125,00055%19.73-0.53%19.730.36%19.71-0.31%20.14-0.47%-1.07%
2019-01-1619.8419.9819.7119.78-0.35%-0.27%-2.22%2,014,80039,962,00045%19.830.84%19.66-0.12%19.77-0.83%20.23-1.08%-1.13%
2019-01-1519.6119.8619.4519.851.74%0.93%-2.93%3,212,30063,179,00063%19.670.56%19.68-0.55%19.94-0.64%20.45-1.87%-1.08%
2019-01-1419.9820.0319.3619.51-2.21%-0.25%-6.38%3,714,10072,643,00065%19.56-1.77%19.79-1.63%20.07-0.99%20.84-1.84%-0.88%
2019-01-1119.8720.0419.7819.950.40%0.20%-6.03%2,245,80044,717,00035%19.910.12%20.12-0.53%20.27-0.45%21.23-1.09%-0.67%
2019-01-1020.3320.4019.7519.87-2.84%-0.09%-7.42%6,253,400124,366,00093%19.89-3.28%20.23-1.43%20.36-0.84%21.46-1.39%-0.49%
2019-01-0920.4620.7620.3020.450.00%-0.54%-6.05%4,327,30088,977,00066%20.560.74%20.520.07%20.53-1.26%21.77-1.22%-0.29%
2019-01-0820.6720.6720.2520.45-1.35%0.19%-7.19%3,665,00074,809,00050%20.41-0.75%20.51-0.23%20.80-2.43%22.03-0.41%-0.08%
2019-01-0720.5120.7920.3520.730.00%0.80%-6.31%4,687,30096,399,00064%20.570.25%20.55-1.74%21.31-2.10%22.13-0.51%0.01%