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
2019-04-1913.6113.7813.4113.720.88%0.65%-3.91%2,073,00028,260,00049%13.63-0.48%13.71-0.26%13.81-0.45%14.28-0.85%-0.02%
2019-04-1813.7813.9113.5613.60-1.31%-0.71%-5.56%1,971,70027,006,00044%13.70-0.60%13.75-0.75%13.87-0.88%14.40-0.49%0.18%
2019-04-1713.8413.9413.6213.78-0.79%0.00%-4.78%3,091,10042,596,00065%13.780.20%13.85-0.49%13.99-1.82%14.47-0.89%0.38%
2019-04-1613.8013.9813.5113.891.09%1.00%-4.88%4,511,70062,051,00087%13.75-1.88%13.92-1.46%14.25-1.26%14.60-0.96%0.70%
2019-04-1514.3614.3813.7113.74-2.41%-1.98%-6.81%4,141,90058,059,00075%14.02-0.33%14.13-2.39%14.43-1.10%14.74-0.37%0.98%
2019-04-1214.1114.2013.9114.08-0.21%0.11%-4.85%2,590,70036,435,00044%14.06-1.20%14.47-0.90%14.59-0.94%14.800.14%1.17%
2019-04-1114.8614.8614.0014.11-3.82%-0.88%-4.51%5,806,30082,653,00089%14.24-4.41%14.61-1.42%14.73-0.88%14.780.65%1.34%
2019-04-1014.8415.1714.6014.67-0.41%-1.49%-0.08%5,877,40087,525,00087%14.891.02%14.82-0.34%14.86-0.38%14.680.80%1.49%
2019-04-0914.9514.9514.5814.73-1.87%-0.07%1.13%3,571,40052,645,00053%14.74-0.32%14.87-0.08%14.92-0.37%14.570.64%1.50%
2019-04-0814.9015.3014.5515.010.87%1.50%3.71%5,954,50088,055,00089%14.79-1.73%14.88-0.85%14.970.15%14.471.10%1.51%
2019-04-0414.9215.4014.7614.88-0.07%-1.12%3.95%5,017,20075,505,00076%15.051.63%15.01-0.02%14.950.95%14.321.13%1.53%
2019-04-0314.9515.1714.6414.89-1.85%0.55%5.19%4,476,10066,281,00068%14.81-2.00%15.010.35%14.811.59%14.161.56%1.46%
2019-04-0215.5515.5514.7815.170.60%0.40%8.84%6,532,90098,712,00099%15.110.46%14.961.52%14.581.58%13.942.26%1.37%
2019-04-0114.6015.5314.5115.082.24%0.26%10.64%8,041,600120,957,000114%15.042.03%14.732.82%14.351.95%13.631.88%1.30%
2019-03-2914.1515.1614.0414.753.15%0.05%10.26%7,749,700114,243,000109%14.741.93%14.332.17%14.082.21%13.381.52%1.28%
2019-03-2814.2415.0114.0114.30-1.04%-1.13%8.51%9,462,200136,849,000141%14.463.70%14.032.76%13.772.68%13.181.89%1.18%
2019-03-2713.3814.6613.0314.458.40%3.61%11.73%11,667,800162,730,000187%13.954.14%13.653.09%13.413.78%12.932.08%1.00%
2019-03-2613.0513.8013.0513.332.15%-0.46%5.22%5,113,40068,477,00089%13.392.38%13.241.77%12.921.21%12.670.96%0.85%
2019-03-2512.9513.3012.8913.05-1.73%-0.24%4.00%3,839,00050,218,00065%13.08-1.01%13.011.95%12.770.34%12.550.71%0.81%
2019-03-2212.6013.4612.5513.285.06%0.50%6.59%7,161,50094,632,000123%13.214.92%12.761.37%12.731.27%12.461.28%0.80%
2019-03-2112.5712.7212.4012.640.32%0.37%2.76%4,203,30052,936,00072%12.591.57%12.59-0.29%12.570.56%12.300.48%0.72%
2019-03-2012.5012.6512.1812.600.80%1.61%2.92%7,090,90087,924,000117%12.40-2.28%12.620.11%12.500.31%12.240.61%0.76%
2019-03-1913.0013.1412.2912.50-2.72%-1.49%2.73%12,881,800163,454,000223%12.69-0.15%12.611.87%12.461.76%12.171.57%0.77%
2019-03-1811.9413.1311.9412.857.62%1.12%7.26%9,070,500115,270,000186%12.716.17%12.383.26%12.242.48%11.981.64%0.66%
2019-03-1511.7712.1411.7711.941.02%-0.25%1.30%2,966,50035,508,00062%11.971.26%11.99-0.02%11.950.48%11.790.53%0.58%
2019-03-1412.0512.0511.6711.82-1.99%-0.01%0.81%3,164,20037,403,00062%11.82-2.35%11.990.18%11.89-0.04%11.730.15%0.57%
2019-03-1312.0912.3011.9512.06-0.41%-0.37%3.02%4,981,60060,304,000101%12.111.02%11.971.14%11.900.69%11.710.51%0.63%
2019-03-1212.0812.1811.8212.111.42%1.06%3.97%5,323,30063,789,000110%11.981.50%11.830.32%11.810.77%11.650.58%0.67%
2019-03-1111.5511.9511.5411.943.38%1.14%3.10%4,594,70054,245,00093%11.810.81%11.800.29%11.720.50%11.580.63%0.77%
2019-03-0811.8811.8811.5311.550.00%-1.37%0.36%5,415,20063,418,000107%11.71-1.36%11.760.50%11.670.70%11.510.52%0.83%