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
2023-01-1118.4218.8717.9318.11-1.63%-1.61%-0.46%38,585,000710,215,00058%18.41-0.83%18.81-1.38%18.860.38%18.190.05%-1.84%
2023-01-1018.4119.1017.9918.41-1.71%-0.81%1.24%44,009,600816,868,00063%18.56-3.39%19.080.36%18.790.33%18.18-2.40%-1.95%
2023-01-0919.5120.0918.4018.73-3.85%-2.51%0.53%67,173,9001,290,529,00091%19.21-0.24%19.011.64%18.721.33%18.63-2.18%-1.65%
2023-01-0618.9019.9018.4619.484.34%1.15%2.28%74,303,5001,431,041,00096%19.264.32%18.701.89%18.482.16%19.05-2.65%-1.22%
2023-01-0518.2519.0617.7018.672.41%1.13%-4.57%59,851,1001,104,984,00070%18.460.46%18.350.90%18.092.15%19.57-2.36%-0.71%
2023-01-0418.1719.3417.2218.231.28%-0.80%-9.02%84,852,6001,559,303,00092%18.381.00%18.191.80%17.710.27%20.04-1.43%-0.24%
2023-01-0318.2118.5617.7918.002.39%-1.07%-11.45%52,336,900952,251,00054%18.201.47%17.872.83%17.66-4.83%20.33-1.16%0.01%
2022-12-3018.4418.7417.4017.58-5.59%-1.96%-14.52%61,264,2001,098,513,00058%17.931.51%17.38-0.65%18.56-4.69%20.57-2.35%0.23%
2022-12-2916.5019.1216.3218.6214.23%5.41%-11.59%101,097,5001,785,744,00087%17.665.98%17.49-8.23%19.47-6.26%21.06-2.02%0.74%
2022-12-2816.5317.5815.9516.30-5.23%-2.21%-24.16%88,212,3001,470,338,00070%16.67-8.51%19.06-9.90%20.77-5.68%21.49-1.90%1.15%
2022-12-2720.1920.8017.2017.20-20.00%-5.59%-21.50%76,244,1001,389,065,00065%18.22-17.44%21.15-7.15%22.02-1.72%21.91-1.02%1.41%
2022-12-2622.5823.6620.4021.50-6.44%-2.57%-2.88%91,499,7002,019,103,00091%22.07-3.02%22.78-0.99%22.410.55%22.140.58%1.72%
2022-12-2322.8823.7021.5822.980.75%0.99%4.41%87,608,5001,993,430,00088%22.75-3.12%23.012.70%22.28-0.55%22.012.11%1.93%
2022-12-2223.0024.3622.4822.81-1.68%-2.88%5.82%97,209,7002,283,118,000101%23.493.09%22.412.95%22.411.42%21.562.41%1.90%
2022-12-2122.1323.8921.8123.204.88%1.83%10.22%103,021,8002,347,129,000108%22.788.16%21.77-0.92%22.091.29%21.052.34%1.71%
2022-12-2020.9922.6619.5522.126.60%5.01%7.55%106,896,4002,251,814,000109%21.07-1.78%21.97-1.13%21.81-0.30%20.571.16%1.55%
2022-12-1922.0022.5320.5020.75-8.79%-3.25%2.06%94,698,7002,031,005,000101%21.45-7.34%22.220.12%21.880.56%20.331.02%1.60%
2022-12-1622.4524.4422.2022.752.11%-1.71%13.03%123,155,6002,850,547,000145%23.156.11%22.193.31%21.765.10%20.132.76%1.71%
2022-12-1521.0323.1820.1822.286.86%2.14%13.75%103,414,5002,255,741,000123%21.812.97%21.481.40%20.703.92%19.592.06%1.61%
2022-12-1421.2322.1420.4620.85-1.14%-1.58%8.64%78,619,4001,665,449,00094%21.18-0.88%21.184.58%19.923.27%19.190.72%1.61%
2022-12-1321.6322.3620.5721.09-2.81%-1.31%10.69%105,916,4002,263,535,000123%21.371.69%20.256.01%19.293.19%19.052.00%1.95%
2022-12-1219.9822.1919.7721.7011.86%3.26%16.17%121,348,7002,550,088,000140%21.0214.21%19.118.04%18.702.96%18.682.69%2.09%
2022-12-0916.8719.7816.8719.4015.13%5.43%6.65%113,677,6002,091,732,000124%18.407.89%17.680.05%18.160.02%18.191.84%2.00%
2022-12-0817.3417.6416.6616.85-3.27%-1.21%-5.67%74,034,9001,262,747,00077%17.06-1.08%17.68-3.78%18.15-1.07%17.860.48%1.91%
2022-12-0717.3517.8516.7017.42-0.74%1.03%-2.01%79,589,4001,372,373,00087%17.24-7.16%18.37-2.08%18.35-2.41%17.780.76%1.85%
2022-12-0618.4019.5817.5517.55-5.65%-5.51%-0.53%89,421,7001,660,793,000111%18.57-3.37%18.760.80%18.800.74%17.641.64%1.71%
2022-12-0519.6819.8818.5118.60-1.85%-3.23%7.15%84,160,3001,617,679,000115%19.223.98%18.61-0.75%18.672.44%17.362.13%1.55%
2022-12-0217.8219.1717.6918.955.28%2.52%11.49%80,058,6001,479,908,000111%18.491.66%18.751.01%18.223.35%17.001.80%1.38%
2022-12-0119.5019.5017.4018.00-6.10%-1.01%7.80%96,204,0001,749,388,000136%18.18-6.33%18.572.21%17.632.30%16.702.03%1.37%
2022-11-3018.9920.4218.5519.170.00%-1.25%17.14%115,500,5002,242,083,000179%19.417.64%18.168.36%17.246.25%16.374.11%1.39%