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:
沃华医药( 002107.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
2019-04-198.879.018.808.981.13%0.68%-2.33%1,978,20017,644,00065%8.92-0.21%8.960.36%8.96-0.37%9.19-0.35%0.21%
2019-04-189.079.078.858.88-1.66%-0.65%-3.75%1,675,50014,976,00052%8.94-0.85%8.93-0.50%8.99-1.08%9.23-0.16%0.30%
2019-04-178.959.108.909.030.56%0.17%-2.28%2,142,80019,317,00060%9.021.96%8.97-0.23%9.09-1.86%9.240.00%0.39%
2019-04-168.929.028.618.980.79%1.56%-2.82%2,368,20020,939,00062%8.84-2.50%8.99-1.95%9.26-0.56%9.240.05%0.42%
除权分界线,2019年04月16日,10股派0.500元(以下数据已经复权)
2019-04-159.079.188.838.91-1.11%-1.75%-3.53%1,495,60013,639,00037%9.070.53%9.17-1.86%9.31-0.01%9.240.36%0.47%
2019-04-129.139.178.959.01-0.77%-0.12%-2.10%2,246,40020,378,00053%9.02-1.82%9.35-0.26%9.31-0.27%9.200.16%0.48%
2019-04-119.429.508.969.08-3.92%-1.18%-1.18%4,783,90044,193,000112%9.19-3.00%9.37-0.13%9.340.04%9.190.46%0.53%
2019-04-109.169.659.139.452.38%-0.23%3.32%6,542,80062,303,000158%9.473.20%9.381.32%9.331.18%9.151.01%0.53%
2019-04-099.199.289.079.230.11%0.57%1.93%2,508,50023,149,00063%9.18-0.02%9.260.05%9.220.52%9.060.12%0.48%
2019-04-089.259.338.999.22-0.32%0.44%1.95%3,397,50031,360,00079%9.18-0.84%9.260.38%9.180.77%9.040.44%0.58%
2019-04-049.359.429.149.25-0.96%-0.09%2.73%3,896,60036,271,00093%9.260.81%9.221.03%9.110.69%9.000.56%0.58%
2019-04-038.949.408.919.343.32%1.70%4.31%5,297,90048,920,000126%9.181.43%9.131.54%9.040.99%8.950.72%0.56%
2019-04-029.139.168.989.04-0.66%-0.17%1.69%3,502,30031,888,00087%9.060.75%8.990.44%8.960.51%8.890.36%0.50%
2019-04-018.889.198.829.102.48%1.25%2.73%5,546,30050,129,000134%8.992.80%8.950.85%8.91-0.03%8.860.51%0.51%
2019-03-298.658.918.538.881.25%1.57%0.76%3,469,00030,502,00079%8.74-1.92%8.88-0.14%8.910.14%8.810.47%0.54%
2019-03-289.039.138.728.77-2.88%-1.62%-0.02%3,954,80035,452,00091%8.911.17%8.89-0.46%8.900.43%8.770.61%0.51%
2019-03-278.569.058.569.035.49%2.49%3.57%4,827,60042,779,000116%8.810.25%8.930.37%8.860.50%8.720.50%0.44%
2019-03-268.949.138.558.56-3.49%-2.61%-1.34%3,921,10034,660,00097%8.79-2.33%8.900.27%8.820.18%8.680.52%0.46%
2019-03-258.699.488.568.870.45%-1.43%2.77%5,542,60050,153,000140%9.004.12%8.872.10%8.801.02%8.631.08%0.46%
2019-03-228.598.848.468.832.56%2.16%3.41%3,101,10026,957,00082%8.64-0.83%8.69-0.32%8.710.73%8.540.52%0.42%
2019-03-218.568.838.558.610.70%-1.20%1.35%4,044,00035,445,000107%8.722.03%8.720.15%8.650.93%8.500.37%0.42%
2019-03-208.658.668.408.55-1.84%0.09%1.02%3,265,90028,061,00085%8.54-1.97%8.700.81%8.570.33%8.460.06%0.49%
2019-03-198.878.898.608.71-2.57%-0.05%2.97%4,440,70038,919,000113%8.710.53%8.631.57%8.540.93%8.460.43%0.59%
2019-03-188.339.028.318.947.19%3.14%6.14%7,132,80062,184,000173%8.674.80%8.502.27%8.461.98%8.420.87%0.70%
2019-03-158.168.428.028.343.99%0.83%-0.12%3,768,00031,354,00095%8.272.58%8.31-0.30%8.300.29%8.350.12%0.72%
2019-03-148.308.307.968.02-3.26%-0.53%-3.84%2,242,10018,191,00057%8.06-3.71%8.340.05%8.28-0.77%8.34-0.07%0.77%
2019-03-138.288.508.238.290.12%-1.00%-0.67%3,697,90031,150,00092%8.370.52%8.330.91%8.34-0.31%8.350.70%0.93%
2019-03-128.188.458.178.281.47%-0.61%-0.10%4,079,10034,186,00099%8.333.48%8.26-0.42%8.37-0.22%8.290.51%0.98%
2019-03-117.908.167.908.163.29%1.35%-1.04%2,276,50018,443,00052%8.05-1.46%8.29-1.37%8.38-0.01%8.250.68%1.14%
2019-03-088.318.347.907.900.00%-3.30%-3.54%3,816,20031,371,00084%8.17-2.94%8.41-0.69%8.39-0.02%8.190.57%1.22%