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:
恒瑞医药( 600276.SH 上证)
板块 :医药制造业_h   上证180   火炬计划   
所属成分指数: 上证180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
2019-08-1669.0069.7068.3369.120.17%-0.02%3.25%16,998,8001,175,187,000105%69.130.47%68.850.61%68.380.54%66.940.47%0.06%
2019-08-1568.0569.3068.0069.000.45%0.27%3.56%21,533,2001,481,758,000136%68.810.20%68.430.76%68.010.69%66.630.44%0.01%
2019-08-1467.5969.4067.5968.692.43%0.02%3.55%24,288,8001,668,056,000165%68.682.17%67.921.11%67.551.30%66.330.58%-0.03%
2019-08-1367.2567.6466.9067.06-0.28%-0.23%1.68%11,763,700790,718,00084%67.220.32%67.170.31%66.681.24%65.950.06%-0.08%
2019-08-1266.7367.3266.6567.250.55%0.37%2.03%11,206,400750,861,00081%67.00-0.37%66.960.76%65.870.71%65.920.03%-0.08%
2019-08-0967.0867.8166.6966.880.33%-0.55%1.50%16,417,0001,104,027,000119%67.251.08%66.452.12%65.410.46%65.890.13%-0.09%
2019-08-0865.8866.8065.8866.661.77%0.19%1.30%12,191,300811,106,00090%66.531.66%65.070.80%65.11-0.02%65.810.01%-0.10%
2019-08-0765.0065.9864.7065.501.17%0.09%-0.45%13,890,200909,019,000104%65.442.53%64.56-0.20%65.12-0.32%65.80-0.16%-0.11%
2019-08-0663.0065.4261.8564.741.00%1.43%-1.76%18,363,0001,172,078,000137%63.83-1.22%64.68-1.34%65.33-0.96%65.90-0.51%-0.11%
2019-08-0565.7065.9963.9164.10-2.94%-0.80%-3.23%19,605,7001,266,817,000158%64.62-1.98%65.56-1.26%65.96-0.89%66.24-0.45%-0.07%
2019-08-0265.7366.5365.1966.04-1.03%0.18%-0.75%13,785,000908,744,000120%65.92-1.41%66.40-0.50%66.56-0.29%66.54-0.08%-0.03%
2019-08-0166.6067.3466.4866.73-0.31%-0.20%0.21%10,450,000698,725,00091%66.860.53%66.730.03%66.750.05%66.590.12%-0.04%
2019-07-3166.4066.9965.6766.94-0.03%0.64%0.64%14,649,400974,361,000130%66.51-0.59%66.71-0.15%66.71-0.04%66.520.05%-0.05%
2019-07-3066.7567.2566.6366.960.47%0.08%0.71%10,035,100671,405,00094%66.910.16%66.810.11%66.740.20%66.490.06%-0.10%
2019-07-2966.8267.4566.2066.65-0.25%-0.23%0.30%10,460,300698,772,00096%66.800.08%66.740.12%66.600.13%66.45-0.07%-0.18%
2019-07-2666.4567.1666.4566.820.15%0.11%0.48%12,043,900803,905,000103%66.750.13%66.660.28%66.520.13%66.500.01%-0.19%
2019-07-2566.5966.9966.4066.720.18%0.09%0.34%9,320,300621,291,00080%66.660.14%66.470.12%66.440.18%66.49-0.08%-0.17%
2019-07-2466.4266.9266.0666.600.83%0.05%0.08%10,810,800719,664,00091%66.570.59%66.400.08%66.320.11%66.55-0.15%-0.16%
2019-07-2366.5466.8165.8066.05-0.74%-0.20%-0.89%9,537,600631,219,00077%66.18-0.34%66.340.09%66.25-0.10%66.65-0.07%-0.13%
2019-07-2265.9967.0265.3566.540.79%0.20%-0.23%12,089,800802,852,00097%66.410.04%66.280.12%66.31-0.26%66.70-0.06%-0.11%
2019-07-1966.5067.0265.8566.020.00%-0.55%-1.07%14,734,900978,164,000116%66.380.68%66.21-0.04%66.48-0.10%66.73-0.16%-0.10%
2019-07-1866.1066.4365.6566.02-0.33%0.12%-1.23%8,908,500587,409,00068%65.94-0.36%66.23-0.60%66.55-0.31%66.840.03%-0.07%
2019-07-1766.1166.8265.2866.240.27%0.10%-0.87%9,418,800623,308,00064%66.18-0.47%66.64-0.19%66.75-0.33%66.82-0.48%-0.05%
2019-07-1667.2067.5066.0566.06-1.96%-0.65%-1.61%12,206,100811,601,00076%66.49-0.71%66.76-0.30%66.97-0.09%67.14-0.76%0.08%
2019-07-1566.8967.7365.5567.381.40%0.62%-0.41%18,226,1001,220,551,000102%66.970.38%66.96-0.25%67.030.06%67.66-0.18%0.28%
2019-07-1266.4967.3966.1066.45-0.32%-0.40%-1.96%11,345,500756,923,00062%66.72-0.72%67.13-0.05%66.99-0.16%67.780.22%0.39%
2019-07-1167.7067.9566.4066.66-1.11%-0.80%-1.43%11,491,700772,226,00061%67.20-0.30%67.170.23%67.100.35%67.630.02%0.43%
2019-07-1067.0668.3366.6067.411.40%0.01%-0.30%14,331,500965,979,00075%67.400.91%67.010.06%66.87-0.60%67.610.10%0.50%
2019-07-0966.9467.4066.2766.48-0.03%-0.47%-1.58%10,146,000677,677,00053%66.790.02%66.970.33%67.27-1.11%67.540.12%0.57%
2019-07-0866.6767.7866.0066.500.00%-0.42%-1.43%14,792,400987,840,00075%66.78-0.69%66.75-1.05%68.03-0.24%67.460.05%0.67%