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:
华东医药( 000963.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
2021-01-2529.3629.6028.5528.79-1.94%-0.60%2.86%28,987,900839,598,000147%28.960.89%28.661.02%28.420.99%27.990.60%0.24%
2021-01-2227.7529.3627.6329.365.57%2.26%5.52%45,863,2001,316,715,000239%28.712.22%28.371.89%28.141.88%27.820.51%0.18%
2021-01-2128.0028.4827.7627.81-0.43%-0.98%0.46%19,274,500541,340,000113%28.091.43%27.841.06%27.620.77%27.68-0.64%0.13%
2021-01-2027.3627.9927.2327.932.12%0.86%0.25%14,928,300413,383,00078%27.69-0.05%27.550.67%27.410.39%27.86-0.22%0.23%
2021-01-1927.6528.2027.3027.350.77%-1.28%-2.05%17,341,500480,471,00080%27.712.15%27.370.77%27.300.05%27.920.46%0.20%
2021-01-1827.1827.3826.9427.14-0.22%0.06%-2.35%11,008,600298,587,00049%27.120.06%27.16-0.14%27.29-0.57%27.790.51%0.04%
2021-01-1527.0027.3326.8527.200.67%0.35%-1.63%12,027,000326,003,00050%27.11-0.44%27.20-0.60%27.44-1.04%27.650.15%-0.16%
2021-01-1427.1027.5426.9527.02-0.48%-0.76%-2.14%15,268,700415,702,00064%27.23-0.01%27.36-0.73%27.73-1.43%27.610.21%-0.33%
2021-01-1327.8627.9426.9227.15-2.51%-0.29%-1.47%21,557,200586,973,00091%27.23-1.53%27.56-1.67%28.13-0.50%27.560.28%-0.41%
2021-01-1227.5128.0027.2327.851.20%0.71%1.35%16,865,500466,379,00074%27.65-0.52%28.03-1.57%28.270.72%27.480.59%-0.52%
2021-01-1128.3128.4027.3327.52-3.57%-1.00%0.74%23,742,300659,960,00096%27.80-2.80%28.48-0.08%28.071.03%27.32-0.01%-0.73%
2021-01-0828.6729.2428.3028.54-1.11%-0.20%4.46%20,930,300598,549,00089%28.60-0.92%28.501.70%27.780.93%27.32-0.02%-0.72%
2021-01-0728.3829.4527.8928.861.44%-0.01%5.62%35,283,7001,018,370,000151%28.862.62%28.023.23%27.532.13%27.330.33%-0.74%
2021-01-0627.0028.6327.0028.456.83%1.16%4.46%39,382,1001,107,614,000176%28.136.43%27.152.99%26.952.52%27.24-0.46%-0.77%
2021-01-0526.7126.7226.1426.63-0.34%0.77%-2.68%21,093,900557,457,00094%26.430.73%26.360.24%26.29-0.29%27.36-1.14%-0.71%
2021-01-0426.5826.7625.8626.720.60%1.85%-3.46%25,761,700675,849,000115%26.24-0.94%26.300.13%26.37-1.14%27.68-1.55%-0.58%
2020-12-3126.2826.7726.2026.561.34%0.28%-5.52%13,578,400359,629,00061%26.491.01%26.26-0.51%26.67-1.50%28.11-1.52%-0.39%
2020-12-3026.5526.5626.0026.210.27%-0.04%-8.19%13,807,700362,042,00053%26.220.41%26.40-1.48%27.08-1.57%28.55-0.61%-0.16%
2020-12-2926.1926.4225.8526.14-1.58%0.10%-8.99%16,792,900438,515,00063%26.11-1.72%26.79-2.32%27.51-2.28%28.72-0.83%-0.08%
2020-12-2827.8228.0025.6226.56-5.48%-0.03%-8.30%41,227,9001,095,374,000154%26.57-5.28%27.43-3.97%28.15-3.34%28.96-1.49%0.04%
2020-12-2528.0228.4327.7728.10-0.04%0.18%-4.43%16,389,900459,730,00070%28.05-1.70%28.56-2.06%29.12-1.25%29.400.06%0.23%
2020-12-2429.2529.3527.9028.11-3.73%-1.49%-4.33%22,813,100650,985,00098%28.54-1.63%29.16-1.57%29.49-1.18%29.38-0.16%0.21%
2020-12-2329.3229.3628.7029.20-0.88%0.65%-0.78%19,987,800579,851,00092%29.01-2.97%29.63-1.20%29.84-0.17%29.430.00%0.24%
2020-12-2229.9030.4529.3829.46-2.03%-1.46%0.11%23,405,300699,777,000112%29.90-0.18%29.99-0.15%29.890.33%29.430.12%0.26%
2020-12-2130.0030.2029.6230.070.13%0.39%2.30%18,182,400544,591,00090%29.95-0.52%30.030.50%29.800.56%29.400.23%0.24%
2020-12-1830.2030.5829.7530.03-1.12%-0.26%2.39%21,979,300661,721,000111%30.110.27%29.880.68%29.631.18%29.330.33%0.17%
2020-12-1729.1530.4929.1030.373.76%1.15%3.89%42,172,9001,266,236,000221%30.032.91%29.681.78%29.291.55%29.230.77%0.08%
2020-12-1629.4429.5428.9529.27-0.98%0.32%0.90%15,745,600459,412,00092%29.18-0.68%29.161.21%28.840.15%29.010.18%-0.06%
2020-12-1529.1829.7428.8229.561.86%0.63%2.09%22,330,100655,962,000130%29.381.67%28.811.11%28.80-0.10%28.960.39%-0.21%
2020-12-1428.1429.4528.0429.020.00%0.44%0.61%19,191,300554,498,000109%28.892.83%28.490.02%28.83-0.18%28.840.34%-0.32%