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
2019-04-235.405.515.255.31-5.35%-1.28%-10.89%76,711,300412,660,00088%5.38-5.55%5.58-4.22%5.76-1.96%5.96-2.18%-0.42%
2019-04-225.835.865.585.61-3.61%-1.49%-7.91%51,506,500293,310,00055%5.70-2.17%5.83-1.62%5.87-0.61%6.09-1.34%-0.11%
2019-04-195.775.915.755.82-0.68%-0.02%-5.75%38,787,300225,770,00034%5.82-1.82%5.920.00%5.91-0.12%6.18-0.26%0.16%
2019-04-185.966.035.865.86-3.62%-1.16%-5.35%66,133,700392,090,00054%5.93-0.50%5.920.10%5.91-1.58%6.190.19%0.31%
2019-04-175.926.085.826.082.70%2.03%-1.60%87,004,800518,460,00067%5.961.72%5.920.41%6.01-1.51%6.18-0.69%0.36%
2019-04-165.795.945.705.921.54%1.06%-4.85%60,579,800354,873,00040%5.86-0.85%5.89-2.74%6.10-1.79%6.22-0.56%0.57%
2019-04-155.916.005.805.83-0.17%-1.32%-6.82%59,378,800350,806,00034%5.910.12%6.06-1.93%6.21-1.24%6.260.48%0.83%
2019-04-126.026.135.755.84-4.73%-1.03%-6.21%105,576,900623,029,00054%5.90-6.23%6.18-2.53%6.29-0.59%6.23-0.99%0.94%
2019-04-116.276.466.136.13-1.92%-2.59%-2.53%106,928,100672,910,00050%6.29-0.14%6.34-0.47%6.330.94%6.290.32%1.95%
2019-04-106.206.476.066.25-0.95%-0.83%-0.30%131,080,700826,102,00062%6.30-1.41%6.370.43%6.27-0.24%6.270.82%2.11%
2019-04-096.506.636.296.31-5.11%-1.28%1.48%164,855,6001,053,725,00081%6.390.13%6.341.93%6.280.00%6.220.96%2.12%
2019-04-086.096.806.056.657.61%4.17%7.97%228,320,4001,457,511,000118%6.382.80%6.220.21%6.281.57%6.161.33%2.13%
2019-04-046.136.376.056.180.98%-0.48%1.68%146,590,200910,302,00079%6.213.88%6.21-0.89%6.19-1.31%6.081.22%2.09%
2019-04-035.916.175.856.120.49%2.38%1.92%150,721,400901,087,00079%5.98-5.78%6.260.69%6.27-0.05%6.010.74%2.13%
2019-04-026.256.606.036.09-5.14%-4.02%2.16%243,278,5001,543,620,000142%6.35-0.02%6.22-1.16%6.271.69%5.961.34%2.11%
2019-04-016.206.665.986.422.88%1.17%9.15%269,581,2001,710,834,000181%6.355.75%6.291.17%6.172.31%5.882.12%2.03%
2019-03-296.066.525.736.24-2.04%3.98%8.33%296,125,5001,777,016,000225%6.00-7.36%6.220.84%6.031.74%5.761.55%1.88%
2019-03-286.566.566.256.376.88%-1.67%12.31%386,756,6002,505,235,000403%6.4811.57%6.1713.34%5.9210.50%5.679.14%1.74%
2019-03-275.585.965.505.969.96%2.65%14.68%85,121,000494,181,000127%5.819.86%5.443.54%5.362.56%5.201.84%0.84%
2019-03-265.275.425.135.424.84%2.55%6.21%101,507,000536,443,000151%5.290.02%5.26-0.44%5.230.81%5.100.91%0.71%
2019-03-255.045.485.025.17-0.96%-2.16%2.23%96,888,700511,983,000159%5.281.62%5.281.64%5.191.29%5.061.10%0.72%
2019-03-225.185.425.045.22-1.51%0.38%4.36%106,286,100552,664,000191%5.20-2.37%5.190.97%5.121.25%5.000.95%0.72%
2019-03-215.085.555.015.303.92%-0.49%6.96%157,249,000837,515,000301%5.338.45%5.146.64%5.066.51%4.961.58%0.83%
2019-03-204.685.104.675.108.05%3.85%4.55%76,176,500374,069,000146%4.913.48%4.822.99%4.751.52%4.880.58%1.34%
2019-03-194.804.824.704.72-1.46%-0.55%-2.68%28,165,400133,665,00054%4.751.13%4.681.41%4.68-0.68%4.850.56%1.59%
2019-03-184.514.824.504.794.81%2.07%-0.68%34,942,700164,000,00066%4.692.40%4.62-0.65%4.71-0.53%4.820.56%1.66%
2019-03-154.534.644.534.571.56%-0.28%-4.71%21,275,40097,506,00040%4.580.31%4.65-1.84%4.73-1.89%4.800.17%1.70%
2019-03-144.664.754.484.50-5.46%-1.51%-6.02%39,200,100179,094,00074%4.57-4.53%4.74-1.68%4.82-2.70%4.790.11%1.73%
2019-03-134.804.854.714.76-1.04%-0.54%-0.48%32,544,600155,760,00068%4.79-1.30%4.82-1.49%4.960.63%4.780.55%1.77%
2019-03-124.854.944.734.810.00%-0.80%1.11%42,784,300207,464,00093%4.850.90%4.89-2.22%4.930.94%4.761.08%1.82%