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
2019-02-215.185.205.115.12-1.16%-0.64%0.63%8,056,40041,518,000105%5.15-0.19%5.17-0.39%5.170.17%5.090.51%0.42%
2019-02-205.205.215.125.180.00%0.33%2.33%6,254,30032,289,00086%5.16-0.64%5.190.29%5.160.41%5.060.58%0.35%
2019-02-195.275.285.155.18-1.15%-0.31%2.92%9,520,50049,466,000135%5.20-0.25%5.180.56%5.140.73%5.030.90%0.26%
2019-02-185.105.255.105.243.76%0.60%5.05%10,471,20054,546,000158%5.212.02%5.151.18%5.101.19%4.990.91%0.14%
2019-02-155.095.145.055.05-1.56%-1.10%2.16%6,953,60035,503,000112%5.11-0.06%5.090.61%5.041.02%4.940.37%0.06%
2019-02-145.105.145.075.130.98%0.41%4.16%7,909,20040,406,000131%5.111.01%5.061.12%4.991.18%4.930.33%0.04%
2019-02-135.005.104.975.081.60%0.43%3.48%9,114,70046,106,000151%5.061.12%5.001.79%4.941.38%4.910.51%0.05%
2019-02-124.985.044.955.000.81%-0.04%2.38%7,191,70035,971,000129%5.001.75%4.911.61%4.871.21%4.880.27%0.00%
2019-02-114.824.964.824.962.90%0.90%1.83%5,937,40029,190,000110%4.922.29%4.841.02%4.810.17%4.870.04%-0.01%
2019-02-014.744.854.734.821.69%0.29%-1.01%5,982,60028,750,000114%4.810.82%4.790.34%4.80-0.62%4.87-0.19%0.00%
2019-01-314.754.844.704.74-0.42%-0.57%-2.83%4,327,30020,629,00085%4.77-0.36%4.77-0.81%4.83-1.00%4.88-0.21%0.06%
2019-01-304.764.834.684.760.42%-0.50%-2.62%5,354,30025,613,000106%4.780.48%4.81-1.11%4.88-0.41%4.89-0.35%0.12%
2019-01-294.864.874.704.74-2.47%-0.44%-3.36%5,620,50026,757,000110%4.76-2.62%4.86-1.64%4.90-0.63%4.91-0.29%0.22%
2019-01-284.954.964.844.86-1.02%-0.59%-1.20%5,377,80026,293,000109%4.89-1.15%4.95-0.12%4.93-0.16%4.920.06%0.29%
2019-01-255.005.004.914.91-1.80%-0.73%-0.12%5,490,70027,156,000115%4.95-0.76%4.950.18%4.940.20%4.920.22%0.30%
2019-01-244.905.034.905.002.04%0.32%1.94%7,628,20038,019,000163%4.981.82%4.940.67%4.930.61%4.910.39%0.29%
2019-01-234.834.934.814.900.20%0.10%0.29%4,074,00019,944,00092%4.90-0.33%4.910.02%4.90-0.20%4.890.06%0.27%
2019-01-224.924.964.854.89-0.20%-0.43%0.14%4,289,90021,069,00092%4.91-0.22%4.910.23%4.910.12%4.880.12%0.28%
2019-01-214.924.954.884.90-0.41%-0.45%0.47%3,628,00017,856,00078%4.920.65%4.90-0.20%4.900.31%4.880.19%0.27%
2019-01-184.864.924.844.921.44%0.61%1.07%3,867,60018,913,00079%4.890.21%4.910.08%4.890.18%4.870.43%0.25%
2019-01-174.934.944.844.85-2.02%-0.61%0.06%3,960,80019,329,00076%4.88-1.18%4.900.23%4.880.10%4.850.39%0.16%
2019-01-164.904.974.884.950.81%0.24%2.53%5,317,20026,258,000101%4.941.13%4.890.70%4.880.31%4.830.58%0.06%
2019-01-154.824.924.814.911.87%0.55%2.29%4,998,00024,404,00092%4.880.76%4.860.21%4.860.12%4.800.42%-0.07%
2019-01-144.874.924.804.82-1.03%-0.54%0.84%4,551,80022,060,00085%4.850.06%4.85-0.19%4.850.10%4.780.19%-0.21%
2019-01-114.874.884.804.870.41%0.56%2.08%4,977,00024,106,00092%4.84-0.23%4.86-0.04%4.850.62%4.770.17%-0.32%
2019-01-104.824.904.804.851.25%-0.08%1.83%4,697,60022,803,00089%4.85-0.35%4.860.21%4.820.63%4.760.19%-0.39%
2019-01-094.874.924.794.79-1.44%-1.66%0.76%6,376,50031,059,000121%4.870.50%4.851.25%4.790.89%4.750.08%-0.47%
2019-01-084.844.894.794.860.21%0.27%2.32%4,364,80021,156,00085%4.850.41%4.790.89%4.750.64%4.750.02%-0.51%
2019-01-074.814.864.794.851.68%0.48%2.13%5,980,80028,870,000118%4.832.33%4.751.04%4.720.40%4.75-0.02%-0.56%
2019-01-044.614.774.614.770.00%1.12%0.42%6,658,10031,406,000132%4.720.40%4.700.45%4.70-0.06%4.75-0.40%-0.61%