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:
海思科( 002653.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2022-12-0921.4521.9021.0721.28-1.48%-0.78%-2.32%3,509,40075,270,000110%21.450.19%21.320.60%21.35-0.94%21.79-0.33%-0.49%
2022-12-0821.4621.7320.9121.600.70%0.90%-1.18%2,478,80053,064,00078%21.411.26%21.19-0.52%21.55-1.34%21.86-0.28%-0.47%
2022-12-0720.8021.6420.6621.452.19%1.47%-2.14%3,951,70083,539,000125%21.140.46%21.30-2.17%21.84-0.70%21.92-0.55%-0.48%
2022-12-0621.3821.4220.8620.99-1.46%-0.26%-4.77%2,448,70051,531,00080%21.04-2.67%21.77-2.18%22.00-0.75%22.04-0.74%-0.47%
2022-12-0522.4722.6421.1421.30-5.21%-1.49%-4.08%3,837,40082,973,000121%21.62-4.61%22.26-0.57%22.16-0.45%22.21-0.68%-0.43%
2022-12-0222.1123.2821.5022.470.76%-0.86%0.50%2,622,80059,449,00090%22.670.62%22.380.64%22.260.44%22.36-0.18%-0.39%
2022-12-0121.7123.1021.6022.303.43%-1.01%-0.45%4,983,100112,252,000170%22.533.84%22.241.37%22.160.61%22.40-0.35%-0.39%
2022-11-3021.8822.6021.4021.56-1.73%-0.62%-4.09%2,132,80046,269,00075%21.69-2.00%21.94-0.58%22.03-0.32%22.48-0.48%-0.38%
2022-11-2921.8922.5521.6721.94-0.18%-0.89%-2.86%2,521,20055,811,00085%22.140.86%22.07-0.09%22.10-0.71%22.59-0.53%-0.37%
2022-11-2821.8422.4121.6021.98-1.39%0.14%-3.20%2,735,00060,030,00084%21.95-0.76%22.09-0.25%22.26-0.90%22.71-0.74%-0.31%
2022-11-2522.2222.5521.4022.290.32%0.79%-2.57%3,052,40067,508,00080%22.12-0.48%22.14-1.16%22.46-0.89%22.88-0.15%-0.15%
2022-11-2422.1122.5321.9022.220.50%-0.01%-3.02%2,105,40046,786,00049%22.220.53%22.40-1.00%22.66-0.87%22.91-0.42%-0.18%
2022-11-2322.3922.5921.8322.11-1.95%0.02%-3.90%2,692,90059,526,00062%22.11-2.57%22.63-1.31%22.86-0.56%23.01-0.43%-0.10%
2022-11-2223.2323.7822.1822.55-3.34%-0.61%-2.41%4,051,00091,913,00099%22.69-1.63%22.93-1.18%22.99-0.50%23.11-0.38%-0.02%
2022-11-2122.9423.4222.6023.330.21%1.15%0.58%2,620,20060,435,00068%23.07-0.45%23.200.43%23.11-0.19%23.20-0.23%0.07%
2022-11-1823.2123.7322.8623.28-0.51%0.48%0.14%2,486,10057,597,00066%23.17-0.78%23.100.00%23.150.50%23.25-0.23%0.15%
2022-11-1722.7223.9122.7223.402.05%0.21%0.42%2,922,20068,237,00080%23.352.13%23.10-0.05%23.04-0.23%23.30-0.24%0.23%
2022-11-1623.4923.4922.5822.93-1.59%0.29%-1.83%3,748,20085,700,000100%22.86-1.18%23.110.39%23.09-0.41%23.36-0.31%0.33%
2022-11-1524.4924.5522.5923.30-4.08%0.70%-0.56%4,745,300109,792,000131%23.14-0.32%23.02-0.42%23.18-0.35%23.430.07%0.44%
2022-11-1421.8024.2921.7924.2910.01%4.64%3.74%8,232,100191,084,000236%23.211.97%23.12-0.26%23.26-0.55%23.420.82%0.47%
2022-11-1124.0824.2621.7022.08-6.91%-3.00%-4.93%8,069,300183,686,000245%22.76-6.32%23.18-4.01%23.39-3.07%23.23-0.40%0.42%
2022-11-1024.2525.1823.6623.72-2.39%-2.39%1.73%1,814,20044,085,00069%24.300.34%24.150.37%24.130.22%23.320.29%0.56%
2022-11-0924.2924.5023.8024.300.83%0.34%4.52%1,278,00030,951,00044%24.221.07%24.060.00%24.080.51%23.250.42%0.70%
2022-11-0824.1224.2823.5824.10-0.21%0.58%4.09%1,967,90047,153,00065%23.96-0.39%24.06-0.10%23.961.26%23.150.55%0.78%
2022-11-0724.2424.3823.8124.15-0.21%0.39%4.88%1,878,80045,195,00062%24.06-0.45%24.090.64%23.662.51%23.030.53%0.83%
2022-11-0423.9824.3923.8024.200.46%0.15%5.65%1,943,50046,962,00064%24.160.46%23.931.95%23.080.68%22.910.53%0.89%
2022-11-0323.2924.5523.1424.093.39%0.15%5.73%2,915,50070,126,00096%24.051.76%23.483.50%22.920.40%22.790.79%0.95%
2022-11-0223.2124.1022.8923.300.39%-1.43%3.07%2,729,50064,519,00090%23.643.21%22.680.74%22.830.64%22.610.81%1.01%
2022-11-0122.5023.4422.2623.213.39%1.34%3.50%3,721,40085,232,000116%22.903.64%22.52-0.58%22.690.55%22.430.34%1.13%
2022-10-3122.4022.5021.7022.450.00%1.59%0.45%5,913,500130,680,000174%22.10-3.23%22.65-1.34%22.56-0.59%22.350.34%1.40%