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
2019-08-2010.2610.4110.1010.16-0.39%-0.69%2.25%13,201,000135,059,000120%10.230.00%10.220.48%10.160.77%9.940.54%-0.05%
2019-08-1910.1110.4010.1110.201.19%-0.30%3.21%19,357,300198,036,000180%10.230.44%10.170.86%10.081.48%9.880.44%-0.10%
2019-08-1610.1310.3110.0710.08-0.49%-1.04%2.44%11,652,800118,699,000118%10.191.35%10.081.25%9.931.59%9.840.27%-0.07%
2019-08-159.7710.199.7410.131.71%0.80%3.22%11,305,700113,622,000116%10.050.41%9.961.56%9.780.82%9.81-0.15%-0.08%
2019-08-1410.0110.209.909.960.10%-0.49%1.33%11,105,200111,147,000111%10.011.70%9.812.03%9.700.76%9.83-0.77%-0.01%
2019-08-139.6710.069.609.953.65%1.10%0.45%13,568,700133,541,000120%9.843.07%9.611.23%9.620.37%9.91-0.17%0.20%
2019-08-129.319.729.269.603.34%0.53%-3.25%10,597,900101,202,00095%9.551.87%9.49-0.33%9.59-1.36%9.92-0.33%0.23%
2019-08-099.649.689.179.29-2.93%-0.90%-6.68%10,492,30098,351,00093%9.37-2.44%9.53-1.85%9.72-1.49%9.96-0.39%0.27%
2019-08-089.669.719.559.57-0.31%-0.40%-4.24%5,885,00056,546,00054%9.61-1.02%9.70-1.78%9.87-1.01%9.99-0.02%0.31%
2019-08-079.839.939.609.60-2.04%-1.10%-3.96%6,031,30058,543,00056%9.71-0.48%9.88-0.70%9.97-1.38%10.000.08%0.30%
2019-08-069.789.909.539.80-1.61%0.47%-1.88%10,895,500106,277,000102%9.75-3.62%9.95-1.37%10.11-0.46%9.990.05%0.29%
2019-08-0510.0010.369.829.96-0.60%-1.58%-0.23%10,018,400101,387,000102%10.121.24%10.09-1.02%10.150.36%9.980.73%0.26%
2019-08-029.8810.139.8510.02-0.89%0.24%1.10%9,148,10091,445,00089%10.00-1.30%10.19-0.03%10.120.38%9.910.16%0.15%
2019-08-0110.1010.3010.0010.11-2.79%-0.18%2.17%13,416,500135,881,000123%10.13-1.81%10.200.51%10.080.59%9.900.55%0.14%
2019-07-319.9810.539.9810.403.79%0.82%5.68%21,383,500220,577,000214%10.323.06%10.142.78%10.022.37%9.841.33%0.03%
2019-07-309.9210.139.8710.021.01%0.11%3.17%9,039,00090,475,00097%10.011.32%9.871.21%9.791.08%9.710.19%-0.18%
2019-07-299.7110.029.689.921.74%0.42%2.33%9,395,30092,814,000102%9.881.73%9.751.03%9.680.98%9.690.02%-0.25%
2019-07-269.619.809.559.751.56%0.40%0.60%8,509,40082,631,00092%9.711.37%9.650.85%9.59-0.78%9.69-0.01%-0.29%
2019-07-259.639.649.529.600.00%0.21%-0.96%5,058,10048,458,00055%9.58-0.55%9.570.19%9.670.11%9.69-0.10%-0.30%
2019-07-249.569.739.519.601.16%-0.34%-1.06%7,082,60068,226,00079%9.631.49%9.55-1.34%9.65-0.04%9.70-0.04%-0.32%
2019-07-239.429.579.409.490.74%-0.02%-2.24%6,073,20057,645,00068%9.49-0.49%9.680.00%9.66-0.43%9.71-0.21%-0.35%
2019-07-229.819.839.359.42-4.75%-1.25%-3.16%13,637,800130,092,000151%9.54-3.25%9.68-0.48%9.70-0.74%9.73-0.35%-0.37%
2019-07-199.6810.079.619.894.66%0.31%1.32%17,753,800175,038,000215%9.863.70%9.730.56%9.770.45%9.760.06%-0.46%
2019-07-189.649.649.449.45-1.46%-0.60%-3.13%6,509,00061,880,00090%9.51-1.59%9.68-1.04%9.73-0.43%9.76-0.60%-0.47%
2019-07-179.859.909.459.59-2.34%-0.73%-2.28%12,154,700117,424,000169%9.66-2.00%9.78-0.59%9.77-0.29%9.81-0.79%-0.40%
2019-07-169.889.979.789.82-0.71%-0.39%-0.73%7,047,40069,476,000103%9.86-0.27%9.840.28%9.800.23%9.89-0.46%-0.29%
2019-07-159.7410.039.699.891.54%0.05%-0.48%7,943,70078,522,000110%9.891.44%9.810.85%9.780.32%9.94-0.41%-0.15%
2019-07-129.779.829.659.74-0.20%-0.05%-2.40%6,040,80058,865,00075%9.75-0.16%9.73-0.10%9.75-0.46%9.98-0.12%-0.02%
2019-07-119.709.869.659.761.56%-0.01%-2.31%4,338,40042,346,00050%9.760.88%9.74-0.06%9.79-0.74%9.99-0.27%0.03%
2019-07-109.799.879.529.610.00%-0.68%-4.07%5,245,50050,758,00057%9.68-0.89%9.74-0.85%9.86-1.07%10.02-0.38%0.10%