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:
哈药股份( 600664.SH 上证)
板块 :医药制造业_h   
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
2021-01-222.962.972.922.93-1.35%-0.24%-1.18%8,514,60025,008,00071%2.94-1.34%2.96-0.30%2.960.03%2.97-0.50%-0.64%
2021-01-212.962.992.962.970.00%-0.24%-0.34%9,051,40026,948,00071%2.980.24%2.970.07%2.960.48%2.98-0.77%-0.68%
2021-01-202.982.992.962.97-0.34%0.00%-1.10%5,542,20016,458,00039%2.970.20%2.970.37%2.950.48%3.00-0.56%-0.64%
2021-01-192.962.992.932.980.68%0.54%-1.32%9,531,50028,251,00064%2.96-0.27%2.960.54%2.94-0.51%3.02-0.56%-0.59%
2021-01-182.952.992.952.960.34%-0.40%-2.54%8,438,10025,074,00055%2.971.12%2.940.62%2.95-0.51%3.04-0.43%-0.54%
2021-01-152.902.962.902.951.03%0.37%-3.28%10,007,00029,409,00064%2.940.79%2.92-0.88%2.97-0.80%3.05-0.49%-0.51%
2021-01-142.902.942.892.921.04%0.14%-4.73%9,902,50028,877,00063%2.92-0.14%2.95-0.97%2.99-1.29%3.07-0.58%-0.46%
2021-01-133.003.012.892.89-3.67%-1.03%-6.26%26,960,70078,718,000174%2.92-3.25%2.98-2.20%3.03-1.94%3.08-1.34%-0.39%
2021-01-123.013.052.993.00-0.66%-0.60%-4.00%15,891,80047,964,000120%3.02-0.95%3.05-1.33%3.09-0.96%3.13-0.57%-0.25%
2021-01-113.103.103.013.02-2.89%-0.89%-3.91%13,854,00042,211,000110%3.05-0.68%3.09-1.12%3.12-0.67%3.14-0.60%-0.20%
2021-01-083.073.113.033.110.65%1.37%-1.64%16,613,70050,971,000132%3.07-1.82%3.12-1.14%3.14-0.79%3.16-0.91%-0.15%
2021-01-073.193.203.073.09-3.13%-1.12%-3.17%22,216,60069,418,000159%3.13-1.92%3.16-0.82%3.16-0.69%3.19-0.34%-0.05%
2021-01-063.183.203.163.190.00%0.13%-0.37%12,651,70040,303,000100%3.190.03%3.18-0.06%3.19-0.06%3.20-0.09%-0.03%
2021-01-053.183.203.173.190.31%0.16%-0.47%11,883,30037,854,00091%3.190.28%3.19-0.06%3.190.09%3.21-0.03%-0.03%
2021-01-043.203.213.163.18-0.31%0.13%-0.81%10,066,20031,974,00079%3.18-0.56%3.19-0.22%3.19-0.41%3.21-0.09%-0.06%
2020-12-313.193.213.173.190.00%-0.13%-0.59%7,778,20024,842,00061%3.190.00%3.190.25%3.20-0.53%3.210.00%-0.11%
2020-12-303.193.243.173.19-0.31%-0.13%-0.59%8,042,30025,688,00062%3.190.03%3.19-0.44%3.220.09%3.210.13%-0.14%
2020-12-293.163.233.153.200.95%0.22%-0.16%8,579,50027,395,00064%3.190.60%3.20-0.65%3.21-0.09%3.210.06%-0.17%
2020-12-283.203.213.163.17-1.25%-0.13%-1.03%9,999,50031,743,00070%3.17-1.49%3.22-0.03%3.22-0.06%3.20-0.09%-0.21%
2020-12-253.243.253.203.21-1.53%-0.37%0.12%13,637,10043,943,00096%3.22-0.40%3.220.09%3.220.03%3.21-0.13%-0.22%
2020-12-243.163.333.123.262.52%0.77%1.56%31,474,900101,819,000229%3.241.60%3.220.63%3.220.47%3.210.09%-0.20%
2020-12-233.223.223.173.18-1.85%-0.13%-0.84%10,923,90034,784,00090%3.18-0.90%3.20-0.28%3.200.16%3.21-0.16%-0.21%
2020-12-223.183.243.163.241.57%0.84%0.87%16,880,10054,244,000143%3.210.72%3.210.22%3.200.35%3.21-0.12%-0.20%
2020-12-213.213.223.183.19-0.93%0.00%-0.81%8,736,10027,865,00078%3.19-0.81%3.200.38%3.19-0.22%3.22-0.31%-0.19%
2020-12-183.213.243.193.220.31%0.12%-0.19%10,027,40032,247,00086%3.220.66%3.190.38%3.19-0.31%3.23-0.52%-0.16%
2020-12-173.183.223.163.210.63%0.47%-1.02%10,261,30032,782,00081%3.201.01%3.18-0.25%3.20-0.31%3.24-0.31%-0.09%
2020-12-163.163.203.113.190.95%0.85%-1.94%12,173,40038,506,00090%3.16-0.38%3.19-0.96%3.21-0.47%3.25-0.25%-0.05%
2020-12-153.223.223.153.16-1.86%-0.47%-3.10%15,709,20049,878,000115%3.18-1.46%3.22-0.89%3.23-0.65%3.26-0.34%-0.04%
2020-12-143.253.253.213.22-0.92%-0.06%-1.59%11,685,80037,654,00090%3.22-1.50%3.25-0.28%3.25-0.46%3.27-0.12%-0.01%
2020-12-113.273.323.243.250.00%-0.64%-0.79%10,289,00033,658,00081%3.270.86%3.250.15%3.26-0.61%3.280.06%-0.01%