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
2021-06-1114.1014.1013.8613.93-0.50%-0.11%-0.73%6,012,00083,839,00071%13.95-0.83%14.05-0.59%14.13-0.01%14.030.13%0.07%
2021-06-1014.1414.2013.9714.00-1.06%-0.43%-0.10%6,568,90092,366,00077%14.06-0.44%14.13-0.35%14.130.06%14.010.14%0.01%
2021-06-0914.0814.2713.9014.150.64%0.19%1.11%6,927,10097,829,00080%14.12-0.44%14.180.24%14.120.07%14.000.09%-0.06%
2021-06-0814.4114.4814.0114.06-1.40%-0.89%0.55%9,176,600130,181,000104%14.19-0.18%14.150.40%14.110.42%13.980.22%-0.08%
2021-06-0713.9714.3413.8914.262.89%0.34%2.21%11,207,100159,266,000131%14.212.42%14.090.40%14.050.74%13.950.38%-0.08%
2021-06-0413.9813.9813.8113.86-0.50%-0.11%-0.28%4,075,30056,546,00048%13.88-0.71%14.030.15%13.950.16%13.900.09%-0.14%
除权分界线,2021年06月04日,10股派0.500元(以下数据已经复权)
2021-06-0314.1414.1413.9013.93-1.28%-0.31%0.31%7,471,900104,788,00087%13.97-0.44%14.010.55%13.920.21%13.890.08%-0.16%
2021-06-0213.9114.1713.8014.111.44%0.53%1.69%13,664,600192,483,000166%14.041.30%13.940.92%13.900.30%13.880.16%-0.20%
2021-06-0113.6814.0013.6313.911.53%0.39%0.40%10,040,500139,627,000128%13.861.37%13.810.19%13.850.09%13.85-0.15%-0.25%
2021-05-3113.6413.7713.5313.700.37%0.23%-1.26%7,916,500108,606,000103%13.67-0.45%13.78-0.64%13.84-0.07%13.88-0.41%-0.26%
2021-05-2813.8513.9113.6013.65-1.44%-0.59%-2.02%8,176,300112,680,000108%13.73-0.48%13.87-0.19%13.850.04%13.93-0.47%-0.25%
2021-05-2713.8713.9313.7013.85-0.07%0.38%-1.06%8,521,600118,000,000113%13.80-0.98%13.900.19%13.84-0.05%14.00-0.58%-0.23%
2021-05-2613.7914.1213.7713.860.51%-0.52%-1.56%8,864,500123,951,000113%13.930.94%13.870.65%13.85-0.05%14.08-0.08%-0.25%
2021-05-2513.7813.9113.6813.790.15%-0.10%-2.14%6,556,00090,826,00081%13.800.60%13.78-0.04%13.86-0.42%14.090.15%-0.29%
2021-05-2413.6813.9613.4313.771.10%0.35%-2.13%8,471,800116,672,000103%13.720.31%13.79-0.76%13.92-0.82%14.07-0.17%-0.37%
2021-05-2113.8013.8913.6013.62-1.52%-0.43%-3.36%6,511,70089,402,00082%13.68-1.25%13.89-0.97%14.03-0.97%14.09-0.16%-0.39%
2021-05-2013.8513.9813.7513.83-0.22%-0.16%-2.03%4,721,50065,637,00058%13.85-0.83%14.03-0.79%14.17-0.73%14.12-0.30%-0.43%
2021-05-1914.2714.2713.8413.86-2.87%-0.77%-2.12%8,392,400117,643,000101%13.97-0.73%14.14-0.97%14.27-0.01%14.16-0.37%-0.41%
2021-05-1814.1114.2813.8514.270.85%1.41%0.41%7,816,100110,371,00094%14.07-1.36%14.28-0.81%14.270.54%14.21-0.22%-0.39%
2021-05-1714.3114.4814.0914.15-1.12%-0.81%-0.65%6,819,00097,611,00083%14.27-0.66%14.400.66%14.200.35%14.24-0.29%-0.38%
2021-05-1414.4514.5414.2514.31-0.69%-0.35%0.18%7,709,200111,088,00093%14.36-0.17%14.301.35%14.150.49%14.28-0.31%-0.35%
2021-05-1313.9514.6313.9414.411.98%0.18%0.57%11,761,100169,765,000139%14.382.54%14.111.48%14.080.24%14.33-0.78%-0.30%
2021-05-1213.8114.3013.6114.133.52%0.73%-2.15%10,643,100149,831,000118%14.033.16%13.910.16%14.04-0.69%14.44-0.45%-0.15%
2021-05-1113.8613.8713.4213.65-1.23%0.38%-5.89%7,355,000100,379,00084%13.60-1.97%13.88-1.94%14.14-1.12%14.51-0.67%-0.10%
2021-05-1013.9114.0113.7513.82-0.22%-0.37%-5.36%4,715,80065,651,00056%13.87-0.87%14.16-1.14%14.30-0.88%14.60-0.36%-0.01%
2021-05-0714.2914.3913.8413.85-3.28%-1.01%-5.50%9,829,500138,026,000117%13.99-3.01%14.32-1.14%14.43-1.19%14.66-0.56%0.04%
2021-05-0614.6514.7014.2814.32-1.38%-0.73%-2.84%7,125,200103,146,00093%14.43-0.29%14.49-0.58%14.60-1.14%14.74-0.13%0.10%
2021-04-3014.3614.6314.3414.521.26%0.36%-1.61%8,483,700123,165,000113%14.470.38%14.57-0.63%14.77-0.32%14.76-0.14%0.11%
2021-04-2914.4214.6114.3014.34-1.31%-0.51%-2.97%7,401,000107,044,000102%14.41-1.82%14.66-1.62%14.82-0.42%14.78-0.11%0.14%
2021-04-2814.8614.8614.5214.530.00%-1.02%-1.79%7,877,900116,039,000116%14.68-0.20%14.90-0.16%14.88-0.10%14.800.04%0.14%