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:
翰宇药业( 300199.SZ 深证)
板块 :医药制造业_h   
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
2020-07-096.226.516.206.473.19%1.39%8.00%24,955,400159,234,000178%6.381.33%6.262.54%6.131.91%5.991.59%0.51%
2020-07-086.216.596.206.271.29%-0.43%6.33%22,853,200143,918,000186%6.302.57%6.102.25%6.012.16%5.901.62%0.34%
2020-07-075.926.465.856.195.45%0.83%6.67%35,308,300216,757,000318%6.145.57%5.974.16%5.883.56%5.802.38%0.18%
2020-07-065.765.935.695.872.98%0.95%3.56%20,525,400119,346,000236%5.822.81%5.732.27%5.681.74%5.670.19%-0.05%
2020-07-035.625.765.605.701.24%0.78%0.76%9,573,80054,147,000119%5.660.82%5.600.54%5.580.34%5.66-0.62%-0.03%
2020-07-025.575.655.535.631.08%0.36%-1.09%9,356,10052,491,000102%5.611.50%5.570.60%5.57-0.09%5.690.00%0.09%
2020-07-015.565.575.495.570.18%0.78%-2.14%8,172,50045,166,00089%5.53-0.81%5.54-0.38%5.57-0.70%5.69-0.14%0.03%
2020-06-305.555.615.535.560.72%-0.22%-2.46%5,340,10029,755,00058%5.570.85%5.56-0.52%5.61-0.71%5.700.21%-0.01%
2020-06-295.515.605.485.52-0.54%-0.09%-2.95%6,555,20036,219,00067%5.53-1.06%5.59-0.98%5.65-1.33%5.69-0.09%-0.09%
2020-06-245.605.675.555.55-0.72%-0.61%-2.51%6,034,10033,694,00063%5.58-1.08%5.64-1.00%5.73-0.87%5.69-0.09%-0.10%
2020-06-235.675.735.585.59-1.76%-0.97%-1.90%7,476,50042,207,00078%5.65-0.62%5.70-1.35%5.780.16%5.70-0.07%-0.10%
2020-06-225.765.765.635.69-1.39%0.18%-0.21%8,981,20051,015,00098%5.68-1.75%5.78-0.79%5.770.16%5.70-0.02%-0.09%
2020-06-195.785.855.735.77-0.52%-0.19%1.17%7,166,20041,428,00085%5.78-1.23%5.820.69%5.760.77%5.700.14%-0.08%
2020-06-185.906.065.745.80-1.69%-0.91%1.84%11,388,20066,655,000142%5.850.52%5.781.07%5.710.79%5.700.37%-0.08%
2020-06-175.605.965.605.905.17%1.32%3.98%19,199,000111,790,000256%5.824.19%5.722.64%5.671.34%5.670.55%-0.10%
2020-06-165.635.655.555.61-0.53%0.38%-0.58%7,932,40044,337,000122%5.59-0.80%5.58-0.02%5.59-0.20%5.64-0.53%-0.11%
2020-06-155.505.695.505.642.55%0.11%-0.58%9,799,40055,214,000148%5.632.36%5.580.04%5.600.02%5.67-0.60%-0.01%
2020-06-125.505.555.475.50-1.43%-0.07%-3.63%9,260,40050,969,000138%5.50-1.59%5.58-1.19%5.60-0.88%5.71-0.61%0.12%
2020-06-115.625.665.555.58-0.71%-0.23%-2.82%6,468,40036,180,00099%5.59-1.24%5.64-0.53%5.65-0.60%5.74-0.10%0.21%
2020-06-105.705.735.605.62-1.75%-0.76%-2.23%6,226,80035,262,00098%5.66-0.46%5.67-0.14%5.69-0.68%5.75-0.17%0.21%
2020-06-095.685.735.655.720.70%0.54%-0.66%4,092,20023,279,00064%5.690.34%5.68-0.32%5.73-0.52%5.760.09%0.24%
2020-06-085.695.735.655.68-0.18%0.18%-1.27%3,814,60021,630,00057%5.67-0.16%5.70-0.85%5.76-0.71%5.750.07%0.22%
2020-06-055.725.755.635.69-0.35%0.19%-1.03%4,150,60023,572,00062%5.68-0.89%5.75-0.66%5.80-0.03%5.750.12%0.16%
2020-06-045.765.825.685.71-0.87%-0.35%-0.56%5,743,50032,909,00087%5.73-1.29%5.79-0.81%5.800.23%5.740.21%0.09%
2020-06-035.785.885.745.76-0.17%-0.78%0.52%6,695,50038,867,00099%5.810.00%5.830.34%5.790.14%5.730.44%0.00%
2020-06-025.885.925.755.77-1.87%-0.60%1.14%9,402,60054,584,000144%5.81-1.31%5.810.69%5.780.47%5.710.44%-0.08%
2020-06-015.905.955.815.880.86%-0.03%3.52%8,682,20051,067,000147%5.882.35%5.770.87%5.750.98%5.680.67%-0.11%
2020-05-295.595.845.555.833.37%1.44%3.33%8,358,20048,037,000152%5.752.02%5.720.51%5.700.65%5.640.32%-0.15%
2020-05-285.725.745.585.64-1.40%0.12%0.28%5,338,60030,072,000105%5.63-2.21%5.690.07%5.660.02%5.62-0.07%-0.12%
2020-05-275.695.825.695.720.00%-0.69%1.63%6,662,80038,379,000135%5.761.52%5.691.23%5.660.96%5.630.14%-0.10%