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:
海思科( 002653.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
2019-02-2210.6810.8210.5810.760.65%0.82%1.59%2,139,00022,829,00082%10.67-1.24%10.73-0.35%10.750.02%10.590.56%0.59%
2019-02-2110.6110.9210.6110.690.00%-1.08%1.49%3,136,70033,899,000123%10.811.39%10.770.23%10.740.50%10.530.85%0.52%
2019-02-2010.8810.8810.5510.69-1.29%0.29%2.36%1,756,00018,718,00071%10.66-1.21%10.740.05%10.690.36%10.440.57%0.41%
2019-02-1910.8010.9210.6310.830.00%0.37%4.29%2,665,10028,756,000110%10.790.39%10.740.71%10.650.83%10.390.73%0.33%
2019-02-1810.5910.8810.5710.832.46%0.76%5.04%2,921,00031,394,000126%10.750.89%10.660.90%10.571.11%10.310.89%0.24%
2019-02-1510.5710.8010.4910.570.00%-0.78%3.43%2,016,40021,481,00090%10.650.98%10.570.75%10.451.06%10.220.51%0.12%
2019-02-1410.5510.6510.4410.570.19%0.19%3.96%2,104,70022,204,00096%10.550.26%10.490.99%10.341.02%10.170.46%0.08%
2019-02-1310.5010.6410.3110.550.57%0.26%4.25%3,233,50034,026,000152%10.520.99%10.381.67%10.241.36%10.120.70%0.03%
2019-02-1210.3510.5910.2210.492.84%0.67%4.38%3,697,80038,530,000188%10.422.63%10.212.25%10.101.46%10.050.66%-0.07%
2019-02-119.9610.249.9610.202.41%0.46%2.16%2,524,20025,627,000140%10.152.39%9.991.17%9.950.63%9.98-0.02%-0.14%
2019-02-019.909.999.719.960.91%0.44%-0.26%2,058,70020,414,000112%9.920.65%9.87-0.01%9.89-0.19%9.99-0.16%-0.11%
2019-01-319.439.989.439.871.54%0.18%-1.32%1,967,80019,386,000104%9.850.05%9.87-0.21%9.91-0.31%10.00-0.21%-0.08%
2019-01-309.929.999.709.72-2.80%-1.29%-3.02%1,868,50018,399,00093%9.85-0.86%9.90-0.59%9.94-0.39%10.02-0.26%-0.07%
2019-01-299.8710.079.8010.001.94%0.68%-0.49%1,587,10015,763,00078%9.930.22%9.95-0.24%9.98-0.42%10.05-0.17%-0.26%
2019-01-2810.0110.089.809.81-2.00%-1.01%-2.54%2,078,00020,593,00097%9.91-1.25%9.98-0.50%10.02-0.70%10.07-0.35%-0.46%
2019-01-2510.0210.099.9510.010.00%-0.25%-0.90%1,563,20015,687,00067%10.040.22%10.03-0.41%10.090.01%10.100.11%-0.47%
2019-01-2410.1110.119.9510.01-0.50%-0.03%-0.79%1,513,40015,154,00060%10.01-0.23%10.07-0.62%10.090.06%10.09-0.02%-0.54%
2019-01-2310.1710.179.8810.06-0.49%0.24%-0.32%1,466,40014,717,00054%10.04-1.12%10.130.09%10.09-0.11%10.09-0.32%-0.60%
2019-01-2210.2210.2210.1010.11-0.49%-0.39%-0.14%1,624,60016,489,00056%10.15-0.29%10.120.40%10.100.03%10.120.04%-0.63%
2019-01-2110.2010.2410.1010.160.59%-0.19%0.40%2,367,70024,101,00077%10.181.27%10.080.22%10.09-0.12%10.120.20%-0.69%
2019-01-189.9610.139.9510.101.20%0.49%0.00%2,441,20024,536,00074%10.050.17%10.06-0.21%10.110.17%10.100.20%-0.80%
2019-01-1710.1510.199.859.98-1.48%-0.54%-0.99%3,128,20031,389,00092%10.03-0.75%10.08-0.63%10.09-0.08%10.08-0.12%-0.92%
2019-01-1610.1510.2510.0110.13-0.49%0.20%0.38%2,132,50021,560,00056%10.11-0.06%10.150.44%10.10-0.44%10.09-2.14%-1.09%
2019-01-1510.0810.2310.0010.181.09%0.63%-1.29%2,618,10026,484,00054%10.12-0.65%10.100.12%10.140.03%10.31-2.16%-1.00%
2019-01-1410.2110.3510.0010.07-0.69%-1.10%-4.47%4,260,70043,383,00078%10.182.03%10.09-0.42%10.140.44%10.54-0.45%-0.62%
2019-01-1110.0110.149.8010.141.40%1.61%-4.24%3,096,10030,895,00058%9.98-0.95%10.13-0.35%10.100.22%10.59-0.62%-0.60%
2019-01-1010.3110.319.9510.00-3.29%-0.74%-6.15%3,476,50035,026,00068%10.08-2.25%10.170.35%10.07-0.16%10.66-0.63%-0.51%
2019-01-0910.1710.4510.1110.341.57%0.32%-3.56%3,860,60039,792,00080%10.312.02%10.131.41%10.09-3.09%10.72-0.66%-0.42%
2019-01-0810.0610.229.9310.181.19%0.76%-5.68%3,298,30033,322,00068%10.101.11%9.99-0.37%10.41-3.16%10.79-0.54%-0.29%
2019-01-0710.1010.149.8710.060.00%0.68%-7.29%4,115,50041,124,00088%9.990.98%10.03-4.79%10.75-1.09%10.85-0.86%-0.41%