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
2021-01-1516.7617.1016.6816.790.24%-0.46%-0.52%2,135,70036,023,00061%16.871.71%16.53-0.61%16.850.08%16.88-0.24%-0.86%
2021-01-1416.2116.9516.1516.752.76%1.00%-1.00%2,427,90040,265,00066%16.581.71%16.63-1.58%16.83-0.13%16.92-0.27%-1.06%
2021-01-1316.9317.0016.0116.30-3.66%-0.04%-3.91%4,006,50065,331,000106%16.31-4.21%16.89-1.03%16.86-0.61%16.96-0.60%-1.14%
2021-01-1217.3917.4316.8616.92-2.70%-0.60%-0.86%3,504,70059,658,000103%17.02-1.21%17.070.54%16.96-0.01%17.07-0.37%-1.30%
2021-01-1116.7917.6416.3517.393.57%0.93%1.51%5,655,60097,446,000170%17.232.79%16.981.06%16.960.30%17.13-0.15%-1.34%
2021-01-0816.9017.0216.5816.79-0.94%0.16%-2.13%2,443,20040,955,00080%16.76-0.21%16.80-0.43%16.91-0.57%17.16-0.74%-1.38%
2021-01-0716.8517.0716.4516.950.89%0.90%-1.93%4,997,60083,952,000157%16.80-0.17%16.87-0.77%17.01-0.61%17.28-1.38%-1.40%
2021-01-0617.1017.2216.6216.80-1.93%-0.16%-4.14%3,772,90063,487,000120%16.83-1.23%17.00-1.14%17.11-0.73%17.53-1.56%-1.35%
2021-01-0517.1717.3516.8017.13-0.70%0.55%-3.77%3,276,30055,817,000106%17.04-0.95%17.20-0.39%17.24-0.90%17.80-1.36%-1.25%
2021-01-0417.4117.4417.0017.25-1.54%0.28%-4.42%2,757,60047,433,00091%17.20-1.02%17.27-0.41%17.39-0.63%18.05-1.97%-1.15%
2020-12-3117.2117.5817.0917.521.27%0.81%-4.83%2,896,00050,330,00088%17.380.96%17.34-0.73%17.50-0.88%18.41-2.21%-0.98%
2020-12-3017.3217.5517.1017.30-0.86%0.51%-8.10%2,742,50047,206,00071%17.21-1.49%17.46-1.18%17.66-1.72%18.83-1.07%-0.76%
2020-12-2917.4217.6917.2517.450.17%-0.14%-8.29%1,626,80028,426,00038%17.47-1.10%17.67-0.87%17.97-1.67%19.03-2.24%-0.71%
2020-12-2817.9117.9617.4017.42-3.06%-1.41%-10.50%3,278,60057,931,00063%17.67-1.05%17.83-1.77%18.27-1.82%19.46-0.78%-0.37%
2020-12-2517.6018.1017.4217.970.96%0.63%-8.39%1,783,20031,843,00035%17.86-0.53%18.15-1.97%18.61-2.13%19.62-0.51%-0.26%
2020-12-2418.4718.5017.7117.80-3.31%-0.85%-9.71%3,745,00067,229,00074%17.95-2.74%18.51-2.50%19.01-2.65%19.72-0.92%-0.16%
2020-12-2318.9519.0418.0918.41-3.76%-0.25%-7.48%4,091,10075,511,00086%18.46-4.09%18.99-3.09%19.53-0.70%19.90-0.90%-0.04%
2020-12-2219.5619.7019.0019.13-1.65%-0.59%-4.72%3,207,40061,723,00072%19.24-1.29%19.60-1.50%19.67-2.07%20.08-0.57%0.06%
2020-12-2119.6219.8019.2019.45-1.77%-0.23%-3.67%2,687,10052,385,00061%19.50-1.95%19.890.64%20.08-0.26%20.19-0.36%0.13%
2020-12-1820.4120.4219.4519.80-2.80%-0.41%-2.29%4,846,50096,357,000110%19.88-0.86%19.77-2.11%20.14-0.28%20.27-0.23%0.13%
2020-12-1718.9020.9718.8620.376.87%1.58%0.29%7,043,200141,245,000160%20.053.56%20.19-0.22%20.19-0.35%20.31-0.05%0.06%
2020-12-1620.3520.3518.9019.06-6.75%-1.57%-6.21%6,357,900123,112,000155%19.36-6.99%20.24-1.97%20.26-1.77%20.32-0.57%0.01%
2020-12-1520.6621.4519.8120.441.19%-1.82%0.00%10,018,100208,569,000289%20.823.65%20.651.74%20.630.72%20.441.14%0.05%
2020-12-1420.2020.2319.8620.200.50%0.57%-0.04%1,608,10032,300,00057%20.09-0.91%20.29-0.84%20.48-0.35%20.210.39%-0.11%
2020-12-1120.7220.7920.0020.10-2.99%-0.84%-0.15%2,236,80045,341,00077%20.27-1.18%20.47-0.78%20.550.19%20.130.46%-0.19%
2020-12-1020.2020.7820.0520.721.92%1.01%3.40%1,777,80036,466,00059%20.51-0.50%20.63-0.01%20.510.56%20.040.25%-0.28%
2020-12-0921.1321.1320.2620.33-2.40%-1.38%1.71%2,375,30048,965,00078%20.61-0.37%20.630.64%20.400.79%19.990.12%-0.33%
2020-12-0820.2420.9720.2020.832.86%0.67%4.33%3,484,60072,099,000113%20.690.58%20.501.15%20.241.11%19.970.11%-0.36%
2020-12-0720.5821.3120.2520.25-1.65%-1.56%1.53%3,450,80070,987,000112%20.571.33%20.261.42%20.021.23%19.94-0.31%-0.40%
2020-12-0419.9220.6619.9020.590.00%1.42%2.92%4,920,90099,904,000149%20.302.61%19.981.86%19.781.36%20.01-0.90%-0.42%