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:
海正药业( 600267.SH 上证)
板块 :医药制造业_h   火炬计划   
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
2020-11-2716.9917.1916.7517.000.12%0.30%0.82%4,680,70079,332,00053%16.95-0.33%16.97-0.46%17.150.32%16.860.42%0.47%
2020-11-2616.6517.3916.4016.981.31%-0.15%1.13%11,210,000190,627,000124%17.010.44%17.04-1.01%17.090.34%16.790.48%0.42%
2020-11-2517.2117.2216.7516.76-2.84%-1.01%0.29%10,516,600178,052,000123%16.93-2.04%17.220.25%17.040.28%16.710.69%0.33%
2020-11-2417.5417.5417.1617.25-0.23%-0.20%3.94%6,785,200117,276,00084%17.28-0.35%17.180.92%16.991.02%16.600.68%0.22%
2020-11-2316.6017.8316.5017.294.16%-0.31%4.89%20,093,700348,508,000237%17.344.79%17.023.47%16.822.46%16.481.55%0.11%
2020-11-2016.4916.6516.4016.600.85%0.30%2.26%6,604,500109,308,00087%16.550.82%16.450.40%16.410.51%16.230.29%-0.11%
2020-11-1916.3516.5116.2516.460.61%0.27%1.69%5,686,60093,351,00072%16.420.47%16.380.06%16.330.41%16.19-0.01%-0.27%
2020-11-1816.3516.4816.2716.360.37%0.12%1.06%4,555,80074,440,00058%16.34-0.26%16.370.38%16.260.59%16.19-0.07%-0.30%
2020-11-1716.4216.5916.2216.30-0.67%-0.50%0.62%10,009,100163,974,000125%16.380.02%16.310.72%16.170.34%16.200.25%-0.35%
2020-11-1616.2016.5516.1016.410.61%0.19%1.56%7,403,200121,257,00093%16.381.31%16.191.18%16.110.15%16.160.44%-0.43%
2020-11-1315.8916.3815.7316.311.87%0.88%1.39%8,616,000139,291,000101%16.171.12%16.00-0.10%16.090.16%16.09-0.16%-0.60%
2020-11-1216.0116.1415.8816.01-0.37%0.14%-0.63%5,664,20090,561,00066%15.990.86%16.02-0.40%16.06-0.37%16.11-0.34%-0.63%
2020-11-1115.9616.0715.6116.070.56%1.38%-0.60%8,510,700134,899,00093%15.85-1.88%16.09-0.35%16.12-0.66%16.17-0.46%-0.64%
2020-11-1016.4016.7015.8615.98-1.84%-1.08%-1.61%11,931,600192,756,000136%16.16-0.46%16.14-0.42%16.230.14%16.24-0.37%-0.64%
2020-11-0916.0616.4316.0316.281.37%0.31%-0.13%8,050,600130,659,00098%16.231.16%16.21-0.39%16.210.77%16.30-0.66%-0.66%
2020-11-0616.4316.4315.8516.06-2.01%0.10%-2.14%8,633,700138,516,00097%16.04-2.44%16.270.04%16.09-0.46%16.41-1.34%-0.61%
2020-11-0516.5816.6016.3416.390.37%-0.34%-1.47%5,463,70089,854,00059%16.450.02%16.271.49%16.16-0.30%16.63-0.31%-0.41%
2020-11-0416.4416.6316.2916.330.12%-0.68%-2.13%6,300,300103,591,00066%16.442.47%16.03-0.14%16.21-0.28%16.69-0.54%-0.34%
2020-11-0315.6416.3915.5816.314.35%1.65%-2.78%9,419,400151,145,00093%16.051.49%16.05-0.99%16.25-0.79%16.78-0.59%-0.22%
2020-11-0216.2716.2915.5215.63-3.93%-1.14%-7.38%12,729,300201,249,000129%15.81-3.76%16.21-2.13%16.38-2.06%16.88-1.20%-0.14%
2020-10-3016.6716.7916.2116.27-1.99%-0.96%-4.75%8,197,000134,658,00092%16.43-0.77%16.56-0.77%16.73-1.82%17.08-0.48%0.00%
2020-10-2916.4716.7616.2816.60-1.13%0.27%-3.28%9,560,600158,278,000108%16.56-1.11%16.69-1.15%17.04-0.68%17.16-0.48%0.05%
2020-10-2816.8816.9616.6316.79-0.53%0.29%-2.64%6,670,600111,674,00077%16.74-0.64%16.89-2.04%17.16-0.67%17.25-0.46%0.07%
2020-10-2716.8417.0116.5216.880.18%0.18%-2.57%6,238,100105,105,00069%16.85-0.75%17.24-0.32%17.27-0.27%17.33-0.53%0.14%
2020-10-2617.4017.4116.6416.85-4.42%-0.75%-3.26%13,077,700222,019,000131%16.98-3.88%17.29-1.09%17.32-0.76%17.42-0.21%0.25%
2020-10-2317.3217.9317.2817.631.21%-0.19%1.01%13,753,700242,929,000145%17.662.93%17.481.05%17.450.66%17.450.66%0.28%
2020-10-2217.2117.4416.9117.420.75%1.52%0.47%7,256,200124,517,00078%17.16-1.79%17.30-0.60%17.33-0.16%17.340.42%0.20%
2020-10-2117.3217.7517.2517.290.06%-1.04%0.14%9,113,100159,223,000100%17.471.53%17.410.43%17.36-0.21%17.270.68%0.12%
2020-10-2017.3017.3617.0417.28-0.12%0.41%0.77%5,199,00089,467,00056%17.21-1.54%17.33-0.10%17.40-0.69%17.150.20%0.03%
2020-10-1917.4917.6817.2917.300.00%-1.02%1.09%6,603,600115,416,00071%17.481.05%17.35-0.37%17.520.35%17.110.19%0.02%