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:
翰宇药业( 300199.SZ 深证)
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
2022-11-3018.9920.4218.5519.171.21%-1.25%17.14%115,500,5002,242,083,000179%19.417.64%18.168.36%17.246.25%16.374.11%1.39%
2022-11-2916.8819.6016.6218.9412.47%5.02%20.49%114,987,6002,073,711,000176%18.039.30%16.766.87%16.225.76%15.723.42%1.21%
2022-11-2816.4016.9516.0016.842.37%2.06%10.80%77,748,3001,282,871,000121%16.505.96%15.694.64%15.342.34%15.201.78%0.97%
2022-11-2514.1716.8613.9116.4513.84%5.64%10.16%105,595,0001,644,325,000158%15.578.51%14.993.51%14.990.91%14.930.95%0.90%
2022-11-2414.2914.5813.9914.452.70%0.69%-2.31%38,340,300550,226,00052%14.351.61%14.48-1.76%14.85-1.68%14.79-0.10%0.99%
2022-11-2314.4314.6313.8814.07-3.56%-0.38%-4.98%42,651,800602,352,00054%14.12-4.99%14.74-2.61%15.11-0.63%14.81-0.71%1.21%
2022-11-2214.9015.4414.3514.59-1.42%-1.85%-2.17%53,153,800790,107,00065%14.87-1.56%15.14-1.45%15.200.81%14.910.06%1.68%
2022-11-2115.1915.5514.7714.80-3.90%-1.99%-0.70%55,471,600837,615,00067%15.10-1.80%15.360.43%15.081.27%14.900.51%2.02%
2022-11-1815.2915.8014.9415.40-0.13%0.16%3.85%68,814,0001,058,115,00081%15.38-0.83%15.291.99%14.890.92%14.831.64%2.48%
2022-11-1714.7016.1914.7015.422.25%-0.55%5.69%92,535,2001,434,716,000110%15.513.07%15.003.31%14.761.12%14.592.21%2.61%
2022-11-1614.3015.8014.1115.086.50%0.25%5.64%100,188,7001,507,181,000120%15.046.73%14.510.99%14.59-0.49%14.282.32%2.59%
2022-11-1514.5114.6513.8814.16-1.53%0.47%1.49%57,688,800813,043,00066%14.09-0.43%14.37-1.12%14.67-0.64%13.951.01%2.92%
2022-11-1413.4114.5813.4114.383.45%1.59%4.11%80,297,8001,136,625,00096%14.16-3.45%14.54-2.55%14.76-0.12%13.811.09%2.82%
2022-11-1115.0215.3013.5313.90-2.80%-5.18%1.73%115,901,4001,699,101,000154%14.66-0.46%14.92-0.49%14.782.44%13.661.90%2.70%
2022-11-1015.1615.3414.0714.30-3.90%-2.90%6.65%83,774,2001,233,711,000130%14.73-4.31%14.991.01%14.423.36%13.412.12%2.51%
2022-11-0914.5915.8914.4614.880.81%-3.31%13.33%95,746,1001,473,519,000174%15.394.09%14.846.13%13.965.23%13.133.93%2.35%
2022-11-0814.4115.2614.2414.76-0.47%-0.18%16.83%80,768,1001,194,222,000164%14.792.95%13.986.17%13.264.16%12.633.52%2.01%
2022-11-0713.7315.0013.3314.8314.69%3.26%21.52%101,349,4001,455,574,000233%14.3612.55%13.176.40%12.735.85%12.205.09%1.72%
2022-11-0412.1613.4811.9312.937.93%1.32%11.34%84,709,0001,080,961,000216%12.766.36%12.383.59%12.033.17%11.612.96%1.28%
2022-11-0311.8812.2811.6811.98-3.39%-0.15%6.22%73,765,400885,038,000213%12.00-2.72%11.952.39%11.662.25%11.281.93%1.04%
2022-11-0210.7012.9710.6112.4014.71%0.54%12.07%106,650,7001,315,445,000355%12.3316.26%11.6711.92%11.409.46%11.075.66%1.04%
2022-11-0110.5510.8810.2310.813.94%1.89%3.23%33,533,500355,741,000138%10.612.65%10.430.81%10.421.28%10.470.02%0.53%
2022-10-319.9610.609.9110.404.21%0.63%-0.67%26,489,800273,773,000110%10.341.04%10.34-0.14%10.29-0.37%10.47-0.15%0.64%
2022-10-2810.4810.689.959.98-5.22%-2.43%-4.83%18,641,600190,685,00079%10.23-2.01%10.360.71%10.32-0.42%10.490.03%0.74%
2022-10-2710.4810.6810.1910.530.96%0.87%0.45%23,247,400242,685,00098%10.440.65%10.28-0.26%10.37-1.30%10.480.48%0.81%
2022-10-269.9510.549.9510.434.82%0.56%-0.03%24,794,800257,182,000106%10.374.38%10.31-0.28%10.51-0.24%10.430.59%0.74%
2022-10-2510.1310.289.749.95-2.26%0.13%-4.07%16,950,500168,434,00073%9.94-5.67%10.34-2.98%10.53-0.93%10.370.59%0.59%
2022-10-2410.7211.1610.1310.18-2.58%-3.36%-1.27%21,264,700223,997,00098%10.530.70%10.660.02%10.630.06%10.310.65%0.35%
2022-10-2110.4810.7610.1610.45-0.48%-0.11%2.01%21,835,400228,413,000104%10.46-3.36%10.66-0.39%10.620.41%10.240.60%0.23%
2022-10-2010.4611.2810.4010.500.00%-3.00%3.11%41,371,400447,845,000214%10.833.21%10.701.44%10.582.25%10.181.90%0.08%