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
2019-04-2362.0863.5562.0162.841.13%-0.27%-2.29%19,038,2001,199,615,00096%63.010.27%63.20-0.39%63.56-0.32%64.31-0.13%0.04%
2019-04-2264.3064.4062.0762.14-3.58%-1.12%-3.51%26,908,2001,690,993,000130%62.84-2.19%63.45-1.38%63.77-0.79%64.40-0.39%0.11%
2019-04-1964.0065.0863.7864.450.50%0.31%-0.31%12,729,600817,864,00061%64.250.31%64.330.19%64.27-0.09%64.65-0.18%0.20%
2019-04-1864.7564.7563.7764.13-0.62%0.13%-0.98%10,179,000651,949,00047%64.05-0.85%64.21-0.17%64.33-0.15%64.77-0.13%0.28%
2019-04-1765.5065.5064.2164.53-0.51%-0.10%-0.49%15,363,200992,366,00070%64.591.01%64.320.03%64.42-0.73%64.85-0.05%0.36%
2019-04-1663.3464.8663.0564.862.38%1.42%-0.03%16,408,6001,049,334,00072%63.95-0.72%64.30-0.31%64.890.10%64.88-0.37%0.44%
2019-04-1565.6265.9863.1363.35-1.97%-1.65%-2.72%19,756,5001,272,571,00084%64.41-0.19%64.51-1.12%64.83-0.05%65.12-0.03%0.57%
2019-04-1264.3065.1263.5364.621.00%0.13%-0.80%15,714,1001,014,076,00064%64.53-0.04%65.230.38%64.86-0.24%65.140.23%0.67%
2019-04-1165.7366.5063.8063.98-2.66%-0.90%-1.55%25,021,7001,615,415,00098%64.56-2.31%64.99-0.03%65.02-0.22%64.990.64%0.72%
2019-04-1064.9667.0364.0165.731.40%-0.54%1.79%32,611,1002,155,238,000124%66.093.25%65.010.46%65.160.45%64.570.78%0.74%
2019-04-0963.5365.1062.6064.821.31%1.26%1.16%25,780,1001,650,207,000102%64.01-1.07%64.71-0.69%64.87-0.85%64.070.54%0.68%
2019-04-0866.5066.5063.4563.98-3.27%-1.11%0.39%32,009,4002,071,016,000131%64.70-1.57%65.16-0.34%65.42-0.08%63.730.56%0.65%
2019-04-0465.5066.2564.9066.140.85%0.62%4.36%17,899,3001,176,541,00080%65.730.47%65.38-0.50%65.470.80%63.380.61%0.63%
2019-04-0365.2565.9364.9165.580.46%0.24%4.11%16,646,6001,089,055,00075%65.420.61%65.710.43%64.961.40%62.990.67%0.59%
2019-04-0266.0066.0164.6065.28-0.71%0.39%4.33%19,915,7001,295,059,00089%65.03-2.06%65.430.89%64.060.99%62.570.72%0.53%
2019-04-0166.0067.9565.4665.750.50%-0.97%5.83%26,429,1001,754,742,000117%66.392.42%64.852.58%63.431.82%62.130.94%0.48%
2019-03-2963.8866.0162.6565.421.19%0.92%6.29%29,450,6001,909,079,000124%64.822.46%63.222.00%62.301.38%61.551.02%0.40%
2019-03-2861.6865.4561.0064.654.64%2.18%6.11%25,554,9001,616,803,000106%63.272.28%61.981.56%61.450.94%60.930.73%0.30%
除权分界线,2019年03月28日,10股送2.000股, 10股派2.200元(以下数据已经复权)
2019-03-2759.9362.7859.9361.783.94%-0.12%2.15%34,463,0002,565,771,000171%61.863.94%61.031.51%60.881.15%60.480.80%0.22%
2019-03-2659.7360.2258.8759.440.49%-0.12%-0.94%12,969,200929,029,00068%59.51-0.58%60.12-0.33%60.19-0.28%60.010.19%0.15%
2019-03-2559.9060.7359.1359.15-2.65%-1.18%-1.24%17,886,2001,288,677,00092%59.86-0.97%60.32-0.13%60.36-0.54%59.890.28%0.15%
2019-03-2260.5761.0659.8660.761.01%0.52%1.73%13,484,500981,034,00070%60.440.42%60.390.00%60.690.41%59.730.32%0.19%
2019-03-2160.6861.1259.7260.15-0.44%-0.07%1.04%12,572,800910,914,00063%60.190.25%60.39-0.59%60.440.45%59.530.24%0.19%
2019-03-2059.5360.6559.1260.420.86%0.63%1.73%17,086,5001,234,817,00082%60.04-0.50%60.750.43%60.170.47%59.390.11%0.21%
2019-03-1961.4461.4559.5259.90-2.71%-0.73%0.96%23,529,0001,708,918,000112%60.34-1.18%60.500.76%59.890.59%59.330.13%0.28%
2019-03-1859.9862.3659.1061.573.62%0.83%3.91%29,163,1002,143,278,000146%61.062.74%60.041.77%59.541.25%59.250.19%0.33%
2019-03-1558.4060.4957.9459.422.09%-0.03%0.47%25,605,9001,831,790,000126%59.431.48%58.990.71%58.800.52%59.140.01%0.41%
2019-03-1458.3059.0857.9358.200.26%-0.62%-1.58%18,875,6001,330,669,00094%58.560.74%58.580.24%58.490.05%59.14-0.09%0.49%
2019-03-1358.0458.6957.6558.050.10%-0.14%-1.93%16,647,1001,164,977,00078%58.13-0.56%58.44-0.04%58.46-0.39%59.190.13%0.59%
2019-03-1259.2359.4357.6357.990.00%-0.81%-1.90%18,671,1001,313,990,00087%58.460.52%58.460.02%58.69-0.40%59.110.22%0.63%