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
2021-09-176.006.045.925.98-0.66%0.13%-1.29%4,354,50026,006,00086%5.97-1.42%6.01-0.63%6.04-0.46%6.060.02%0.33%
2021-09-166.016.126.006.020.00%-0.63%-0.61%4,027,80024,399,00077%6.060.75%6.05-0.26%6.07-0.31%6.060.18%0.39%
2021-09-156.016.065.976.020.17%0.12%-0.43%2,879,80017,316,00055%6.01-0.92%6.07-0.38%6.09-0.02%6.050.20%0.39%
2021-09-146.156.165.996.01-2.12%-0.97%-0.40%4,263,60025,877,00079%6.07-0.62%6.09-0.33%6.090.16%6.030.35%0.40%
2021-09-136.086.156.066.140.99%0.54%2.11%3,776,80023,065,00070%6.110.21%6.110.26%6.080.23%6.010.38%0.37%
2021-09-106.106.136.066.08-0.65%-0.23%1.50%5,368,50032,714,00099%6.09-0.46%6.090.33%6.070.36%5.990.34%0.32%
2021-09-096.046.216.026.120.99%-0.03%2.51%8,075,50049,437,000158%6.121.14%6.070.68%6.050.67%5.970.61%0.28%
2021-09-086.086.096.026.060.33%0.12%2.12%5,391,70032,636,000115%6.050.52%6.030.38%6.010.50%5.930.34%0.21%
2021-09-076.056.075.996.04-0.17%0.30%2.13%5,279,50031,795,000118%6.02-0.07%6.010.42%5.980.62%5.910.48%0.18%
2021-09-066.006.075.986.051.17%0.40%2.79%6,055,20036,486,000129%6.030.65%5.990.72%5.940.73%5.890.43%0.13%
2021-09-035.936.045.915.981.01%-0.12%2.03%6,644,20039,777,000152%5.991.27%5.941.09%5.900.70%5.860.62%0.08%
2021-09-025.955.965.875.92-0.50%0.14%1.63%3,636,10021,497,00089%5.910.10%5.880.50%5.860.24%5.830.21%0.00%
2021-09-015.865.955.835.951.19%0.75%2.36%5,441,20032,136,000137%5.911.48%5.850.62%5.840.31%5.810.29%-0.03%
2021-08-315.815.885.775.881.03%1.03%1.45%4,650,80027,067,000123%5.820.17%5.81-0.07%5.820.03%5.80-0.03%-0.07%
2021-08-305.835.865.775.82-0.17%0.17%0.38%4,335,20025,188,000114%5.810.03%5.82-0.24%5.820.07%5.80-0.09%-0.09%
2021-08-275.815.845.765.830.00%0.38%0.47%2,736,30015,892,00073%5.81-0.43%5.830.07%5.820.38%5.80-0.05%-0.07%
2021-08-265.845.875.785.83-0.51%-0.05%0.41%3,430,60020,010,00090%5.83-0.27%5.830.22%5.800.21%5.81-0.07%-0.06%
2021-08-255.865.875.825.860.17%0.19%0.86%3,282,30019,197,00086%5.850.59%5.810.69%5.780.24%5.810.02%-0.04%
2021-08-245.775.945.755.851.21%0.60%0.71%7,638,80044,422,000204%5.820.83%5.770.79%5.770.04%5.81-0.02%-0.01%
2021-08-235.745.805.715.780.70%0.23%-0.52%2,569,60014,819,00079%5.771.32%5.73-0.05%5.77-0.35%5.81-0.09%-0.02%
2021-08-205.745.745.645.74-0.17%0.84%-1.29%3,689,60021,002,000111%5.69-0.91%5.73-1.07%5.79-0.53%5.82-0.16%-0.07%
2021-08-195.735.775.735.75-0.35%0.10%-1.27%2,346,00013,476,00072%5.74-0.45%5.79-0.55%5.82-0.36%5.82-0.12%-0.13%
2021-08-185.755.815.745.770.17%0.00%-1.05%3,047,90017,585,00089%5.77-1.08%5.83-0.31%5.84-0.22%5.83-0.14%-0.21%
2021-08-175.865.925.745.76-1.71%-1.25%-1.35%4,848,20028,278,000140%5.83-0.53%5.84-0.31%5.85-0.05%5.84-0.17%-0.28%
2021-08-165.835.905.835.860.17%-0.07%0.19%3,612,40021,182,000105%5.860.43%5.860.09%5.860.12%5.850.05%-0.39%
2021-08-135.865.885.815.85-0.85%0.19%0.07%3,667,50021,416,000107%5.84-0.75%5.86-0.03%5.850.29%5.850.09%-0.48%
2021-08-125.865.915.835.900.85%0.29%1.01%3,450,70020,302,000102%5.880.62%5.860.41%5.830.19%5.840.17%-0.52%
2021-08-115.875.875.825.85-0.34%0.05%0.33%2,459,90014,382,00072%5.850.17%5.840.52%5.82-0.07%5.830.28%-0.57%
2021-08-105.855.875.795.870.69%0.57%0.95%2,583,20015,079,00069%5.840.22%5.81-0.09%5.82-0.34%5.82-0.16%-0.67%
2021-08-095.755.865.755.830.00%0.10%0.10%2,697,00015,706,00067%5.821.06%5.81-0.19%5.84-0.02%5.82-0.53%-0.68%