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:
海南海药( 000566.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2022-11-304.874.914.734.79-1.44%-0.62%0.46%17,766,10085,627,00083%4.820.08%4.761.25%4.710.77%4.770.11%0.09%
2022-11-294.614.964.584.864.52%0.91%2.04%33,713,100162,373,000154%4.824.33%4.712.31%4.670.15%4.760.15%0.14%
2022-11-284.564.734.554.650.65%0.74%-2.23%18,403,50084,946,00084%4.620.92%4.60-0.07%4.67-1.02%4.76-0.40%0.21%
2022-11-254.654.664.464.62-0.22%1.01%-3.25%16,108,50073,682,00067%4.57-0.65%4.60-2.13%4.71-1.40%4.78-0.60%0.33%
2022-11-244.644.674.544.630.00%0.56%-3.62%17,517,30080,645,00063%4.60-0.39%4.70-1.61%4.78-0.89%4.80-0.23%0.58%
2022-11-234.774.814.554.63-2.32%0.17%-3.84%20,543,20094,946,00070%4.62-4.39%4.78-1.95%4.82-0.48%4.82-0.04%0.73%
2022-11-224.845.014.714.74-2.67%-1.94%-1.60%25,807,300124,746,00089%4.83-0.98%4.87-0.14%4.850.23%4.820.42%0.83%
2022-11-214.884.954.804.87-0.41%-0.25%1.52%17,323,60084,577,00062%4.88-0.57%4.880.81%4.840.31%4.800.42%0.86%
2022-11-184.874.994.834.890.82%-0.41%2.37%24,196,300118,811,00089%4.911.22%4.840.90%4.820.00%4.780.55%0.83%
2022-11-174.754.934.704.851.68%-0.02%2.08%24,982,200121,200,00095%4.851.96%4.800.29%4.820.21%4.750.57%0.78%
2022-11-164.824.874.664.77-0.63%0.25%0.97%22,314,800106,181,00087%4.76-0.52%4.79-0.83%4.810.25%4.720.55%0.71%
2022-11-154.804.874.734.80-1.23%0.36%2.17%25,408,800121,520,00097%4.78-0.42%4.83-0.02%4.800.57%4.700.84%0.69%
2022-11-144.684.924.624.863.40%1.19%4.31%34,735,400166,845,000133%4.80-1.17%4.830.54%4.770.70%4.660.87%0.59%
2022-11-114.805.054.684.70-1.47%-3.29%1.75%51,654,500251,052,000222%4.861.31%4.802.11%4.741.87%4.621.88%0.48%
2022-11-104.754.884.704.771.49%-0.56%5.21%33,619,500161,273,000170%4.802.22%4.702.11%4.651.91%4.531.27%0.30%
2022-11-094.654.774.564.702.62%0.15%4.98%27,854,300130,722,000152%4.693.08%4.601.84%4.561.24%4.480.95%0.21%
2022-11-084.484.614.444.581.55%0.59%3.27%20,085,60091,455,000115%4.551.20%4.520.85%4.510.85%4.440.73%0.17%
2022-11-074.474.564.454.510.67%0.24%2.43%13,762,60061,917,00081%4.500.04%4.48-0.25%4.470.70%4.400.14%0.12%
2022-11-044.484.594.464.480.45%-0.38%1.89%13,196,60059,340,00075%4.500.92%4.490.76%4.440.70%4.40-0.02%0.15%
2022-11-034.444.544.414.46-0.89%0.09%1.41%15,078,80067,194,00083%4.46-1.24%4.460.81%4.410.18%4.40-0.09%0.22%
2022-11-024.444.604.364.500.90%-0.27%2.23%29,083,900131,222,000157%4.512.31%4.421.91%4.400.96%4.400.39%0.32%
2022-11-014.284.604.274.465.44%1.13%1.71%28,890,100127,410,000166%4.414.33%4.340.53%4.361.07%4.39-0.16%0.35%
2022-10-314.184.314.164.23-0.24%0.07%-3.69%11,001,80046,509,00063%4.23-1.51%4.32-0.90%4.31-0.81%4.39-0.32%0.50%
2022-10-284.394.434.204.24-4.72%-1.21%-3.77%15,817,90067,897,00085%4.29-2.52%4.360.42%4.35-0.87%4.410.07%0.72%
2022-10-274.444.484.324.451.60%1.07%1.07%16,494,70072,626,00089%4.400.62%4.34-0.18%4.39-0.43%4.400.39%0.83%
2022-10-264.264.454.254.383.79%0.09%-0.14%15,039,10065,805,00084%4.383.40%4.35-0.80%4.40-0.18%4.390.60%0.79%
2022-10-254.314.384.154.22-2.76%-0.28%-3.21%15,124,50064,003,00084%4.23-4.08%4.38-1.68%4.41-0.94%4.360.21%0.68%
2022-10-244.484.614.284.34-3.77%-1.63%-0.25%19,797,90087,353,000120%4.41-1.61%4.46-0.13%4.45-0.02%4.350.44%0.62%
2022-10-214.454.594.384.511.12%0.58%4.11%16,480,40073,905,000111%4.480.18%4.460.07%4.460.84%4.330.65%0.58%
2022-10-204.374.544.374.460.00%-0.36%3.62%21,481,70096,161,000156%4.481.24%4.460.45%4.421.15%4.300.91%0.48%