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:
汉森制药( 002412.SZ 深证)
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
2022-12-097.567.657.367.48-1.84%-0.05%2.82%33,183,600248,352,00091%7.48-0.32%7.410.86%7.33-0.01%7.280.54%-0.11%
2022-12-087.377.677.307.623.11%1.49%5.31%46,613,500349,988,000131%7.513.96%7.341.69%7.331.22%7.240.70%-0.16%
2022-12-077.097.456.917.393.36%2.33%2.84%39,334,500284,069,000113%7.22-0.50%7.22-1.15%7.240.08%7.190.38%-0.24%
2022-12-067.137.457.077.15-0.69%-1.49%-0.13%32,648,900236,967,00096%7.260.83%7.310.83%7.240.19%7.16-0.50%-0.32%
2022-12-057.237.397.077.20-1.23%0.03%0.07%50,487,600363,430,000139%7.20-2.81%7.25-0.04%7.220.21%7.20-1.07%-0.23%
2022-12-026.997.616.957.295.35%-1.57%0.23%70,840,600524,633,000194%7.416.81%7.252.40%7.212.20%7.27-1.13%0.00%
2022-12-017.157.246.806.92-3.08%-0.20%-5.93%28,455,500197,310,00069%6.93-3.24%7.08-0.65%7.05-0.44%7.36-0.34%0.28%
2022-11-307.117.357.027.14-0.28%-0.36%-3.27%25,586,200183,341,00062%7.170.17%7.130.89%7.090.68%7.380.03%0.39%
2022-11-296.957.246.957.161.99%0.08%-2.97%25,481,000182,296,00060%7.151.53%7.060.41%7.04-1.69%7.380.12%0.45%
2022-11-287.007.186.937.020.00%-0.37%-4.75%22,133,600155,952,00050%7.050.90%7.030.47%7.16-2.32%7.370.23%0.50%
2022-11-257.037.146.797.02-1.40%0.53%-4.53%25,538,300178,328,00054%6.98-1.25%7.00-3.03%7.33-2.37%7.35-0.04%0.53%
2022-11-246.977.196.887.122.15%0.69%-3.21%27,264,600192,778,00054%7.071.64%7.22-2.93%7.51-0.19%7.36-0.10%0.63%
2022-11-237.257.286.786.97-4.52%0.19%-5.34%33,901,500235,845,00063%6.96-6.88%7.44-2.94%7.52-0.37%7.36-0.42%0.79%
2022-11-227.647.877.167.30-5.19%-2.29%-1.27%51,387,500383,927,00092%7.47-2.70%7.660.31%7.550.64%7.390.46%1.09%
2022-11-217.637.977.417.70-0.90%0.29%4.62%60,203,000462,242,000105%7.68-1.16%7.641.53%7.501.74%7.361.17%1.28%
2022-11-187.298.107.267.775.57%0.03%6.80%83,882,500651,630,000157%7.776.40%7.524.28%7.372.65%7.281.69%1.20%
2022-11-177.137.427.067.361.52%0.81%2.88%39,712,500289,937,00078%7.301.19%7.211.31%7.18-0.04%7.150.72%1.05%
2022-11-167.127.476.997.251.40%0.49%2.07%38,119,500275,038,00074%7.221.31%7.12-0.27%7.19-0.86%7.100.68%1.04%
2022-11-157.087.286.987.15-0.83%0.39%1.35%38,169,400271,846,00074%7.121.18%7.14-0.72%7.25-0.06%7.060.57%1.02%
2022-11-146.747.216.677.214.64%2.43%2.78%44,461,000312,945,00086%7.04-2.57%7.19-1.70%7.250.68%7.020.53%1.01%
2022-11-117.227.506.856.89-4.44%-4.64%-1.26%60,620,100437,991,000124%7.23-0.76%7.320.23%7.200.97%6.980.98%1.00%
2022-11-107.327.487.117.21-4.25%-0.96%4.34%55,259,900402,287,000122%7.28-1.64%7.301.73%7.131.39%6.911.54%0.95%
2022-11-097.107.887.007.532.31%1.74%10.65%87,422,000646,986,000205%7.402.68%7.183.63%7.043.15%6.812.53%0.82%
2022-11-086.657.366.567.3610.01%2.11%10.89%86,351,900622,393,000215%7.219.95%6.924.81%6.823.62%6.642.42%0.74%
2022-11-076.516.706.436.692.14%2.04%3.24%36,376,100238,482,000101%6.560.32%6.610.00%6.580.26%6.480.36%0.53%
2022-11-046.626.656.446.55-1.06%0.23%1.44%28,400,900185,595,00083%6.54-2.33%6.610.08%6.570.31%6.460.19%0.56%
2022-11-036.706.946.516.620.76%-1.06%2.72%44,534,400297,982,000138%6.691.98%6.601.24%6.551.57%6.450.63%0.66%
2022-11-026.356.756.336.570.31%0.14%2.58%38,695,200253,894,000125%6.560.51%6.520.74%6.440.33%6.410.47%0.83%
2022-11-016.636.816.366.55-1.06%0.34%2.75%34,215,500223,351,000121%6.531.04%6.471.54%6.420.74%6.380.47%0.91%
2022-10-316.356.626.206.620.00%2.46%4.33%31,750,000205,128,000118%6.460.64%6.37-0.22%6.380.54%6.350.38%1.11%