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:
华邦健康( 002004.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-234.654.654.574.621.32%0.17%2.35%7,442,90034,323,000153%4.611.47%4.580.53%4.570.68%4.510.40%-0.35%
2019-08-224.574.584.514.560.00%0.33%1.42%4,671,90021,233,000105%4.55-0.29%4.56-0.11%4.540.60%4.500.13%-0.43%
2019-08-214.564.584.544.560.22%0.04%1.56%3,123,00014,235,00073%4.56-0.11%4.560.55%4.510.22%4.490.13%-0.50%
2019-08-204.594.644.504.55-0.87%-0.28%1.47%7,515,40034,290,000174%4.560.07%4.541.25%4.500.69%4.480.02%-0.59%
2019-08-194.494.604.484.592.91%0.66%2.39%6,513,60029,700,000145%4.562.27%4.481.04%4.470.90%4.48-0.18%-0.66%
2019-08-164.414.534.414.460.68%0.02%-0.69%4,696,80020,945,000107%4.461.66%4.430.36%4.430.02%4.49-0.62%-0.66%
2019-08-154.394.454.334.43-0.45%1.00%-1.97%4,420,30019,387,00098%4.39-1.81%4.42-0.47%4.43-0.52%4.52-0.90%-0.62%
2019-08-144.454.504.434.450.68%-0.38%-2.41%2,922,90013,058,00065%4.471.11%4.44-0.02%4.45-0.07%4.56-0.83%-0.54%
2019-08-134.444.454.404.42-0.90%0.05%-3.87%2,084,0009,207,00043%4.42-0.32%4.44-0.38%4.46-0.78%4.60-0.80%-0.49%
2019-08-124.434.494.394.460.22%0.63%-3.78%6,099,20027,032,000114%4.43-0.96%4.46-0.56%4.49-1.12%4.64-0.86%-0.44%
2019-08-094.484.524.434.45-0.67%-0.56%-4.81%2,793,70012,501,00054%4.48-0.40%4.48-0.82%4.54-0.85%4.68-0.43%-0.34%
2019-08-084.484.534.474.480.45%-0.29%-4.58%2,808,60012,619,00053%4.490.31%4.52-0.94%4.58-0.95%4.70-0.53%-0.27%
2019-08-074.514.524.464.46-0.45%-0.42%-5.51%3,851,60017,252,00066%4.48-1.41%4.56-1.17%4.63-1.24%4.72-0.74%-0.21%
2019-08-064.664.674.464.48-3.86%-1.39%-5.78%9,252,90042,034,000150%4.54-2.84%4.62-2.27%4.68-1.82%4.76-0.77%-0.11%
2019-08-054.714.724.634.66-1.27%-0.34%-2.75%4,359,20020,384,00080%4.68-0.53%4.72-1.05%4.77-0.44%4.79-0.10%-0.02%
2019-08-024.724.734.664.72-1.05%0.40%-1.61%4,984,80023,434,00088%4.70-1.94%4.77-0.91%4.79-0.33%4.80-0.25%0.00%
2019-08-014.804.844.764.77-1.04%-0.50%-0.81%4,493,30021,541,00080%4.79-0.54%4.82-0.02%4.81-0.06%4.81-0.06%0.03%
2019-07-314.794.854.784.820.42%0.00%0.17%5,707,20027,507,00092%4.82-0.23%4.820.21%4.81-0.23%4.81-0.37%0.00%
2019-07-304.784.864.784.800.42%-0.64%-0.62%6,429,40031,059,00093%4.830.69%4.810.17%4.820.21%4.83-0.29%0.05%
2019-07-294.794.844.774.78-0.83%-0.38%-1.32%4,284,60020,558,00055%4.800.27%4.80-0.52%4.810.21%4.840.17%0.08%
2019-07-264.774.824.764.820.63%0.73%-0.33%4,319,40020,668,00051%4.79-0.54%4.830.08%4.80-0.15%4.840.21%0.00%
2019-07-254.864.894.774.79-1.44%-0.44%-0.75%6,969,20033,532,00081%4.81-0.97%4.820.40%4.81-0.08%4.830.15%-0.07%
2019-07-244.774.954.764.862.10%0.04%0.85%8,132,50039,507,00099%4.862.21%4.800.42%4.81-0.46%4.820.27%-0.14%
2019-07-234.764.784.724.760.42%0.15%-0.96%3,426,70016,287,00043%4.75-0.15%4.78-0.50%4.84-0.54%4.810.08%-0.20%
2019-07-224.814.814.704.74-1.46%-0.42%-1.29%6,632,50031,569,00083%4.76-1.45%4.81-1.17%4.860.12%4.800.10%-0.24%
2019-07-194.824.884.794.810.63%-0.41%0.27%5,164,50024,942,00065%4.830.12%4.86-0.41%4.860.41%4.800.04%-0.33%
2019-07-184.874.894.774.78-2.65%-0.91%-0.31%10,963,10052,881,000139%4.82-1.75%4.880.31%4.840.27%4.80-0.33%-0.39%
2019-07-174.875.024.824.910.00%0.00%2.06%12,719,10062,446,000175%4.910.08%4.871.21%4.820.94%4.810.13%-0.35%
2019-07-164.804.974.804.912.08%0.08%2.19%14,383,90070,567,000222%4.913.09%4.812.08%4.781.66%4.810.00%-0.36%
2019-07-154.714.834.644.810.00%1.07%0.10%10,030,70047,739,000168%4.761.62%4.711.05%4.700.49%4.81-0.68%-0.34%