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
2021-01-258.468.468.048.09-4.49%-1.08%-11.93%10,434,50085,330,00079%8.18-4.45%8.76-2.69%8.90-2.56%9.19-0.91%0.50%
2021-01-228.968.968.368.47-6.62%-1.04%-8.63%14,525,700124,320,000119%8.56-7.22%9.00-2.61%9.14-2.54%9.27-0.80%0.65%
2021-01-219.309.549.019.07-1.20%-1.68%-2.94%19,107,900176,264,000181%9.230.04%9.24-1.24%9.37-0.80%9.350.09%0.79%
2021-01-209.479.479.019.18-2.34%-0.44%-1.68%9,392,90086,610,000100%9.22-0.82%9.36-1.63%9.45-0.48%9.340.45%0.86%
2021-01-199.399.459.199.400.00%1.11%1.13%8,559,00079,576,00091%9.30-2.12%9.51-0.57%9.50-0.14%9.300.41%0.94%
2021-01-189.829.899.209.40-2.89%-1.03%1.54%12,493,200118,658,000119%9.50-2.14%9.570.11%9.510.67%9.260.84%1.36%
2021-01-159.509.889.459.681.89%-0.27%5.45%10,307,800100,046,000103%9.712.35%9.561.11%9.451.50%9.181.36%1.57%
2021-01-149.549.639.359.50-0.21%0.18%4.89%7,451,20070,662,00077%9.480.26%9.451.07%9.311.01%9.060.84%1.40%
2021-01-139.429.639.309.52-0.21%0.66%5.99%10,592,200100,178,000116%9.460.34%9.351.71%9.211.55%8.981.23%1.27%
2021-01-129.199.599.069.545.53%1.21%7.52%13,751,000129,621,000164%9.434.73%9.192.91%9.070.87%8.871.46%1.06%
2021-01-118.959.148.889.040.89%0.44%3.37%6,253,00056,274,00083%9.001.71%8.930.45%8.990.44%8.750.59%0.87%
2021-01-088.759.008.628.960.79%1.25%3.06%5,828,20051,575,00081%8.85-1.05%8.89-1.34%8.961.02%8.690.68%0.76%
2021-01-079.089.188.788.89-2.63%-0.59%2.95%7,593,40067,909,000111%8.940.70%9.010.47%8.870.89%8.640.72%0.62%
2021-01-068.859.158.609.132.47%2.80%6.50%11,186,60099,351,000176%8.88-2.49%8.971.45%8.791.33%8.571.23%0.49%
2021-01-059.179.398.848.910.79%-2.17%5.21%21,700,000197,643,000389%9.113.57%8.845.69%8.675.68%8.474.69%0.29%
2021-01-048.848.848.508.849.95%0.52%9.27%10,984,70096,603,000284%8.7911.32%8.378.27%8.216.28%8.092.94%-0.28%
2020-12-317.648.247.628.045.24%1.77%2.30%5,474,20043,247,000164%7.904.22%7.731.70%7.720.64%7.86-0.34%-0.64%
2020-12-307.567.727.507.641.06%0.79%-3.12%2,688,80020,380,00082%7.580.19%7.60-0.51%7.67-1.15%7.89-0.54%-0.69%
2020-12-297.727.727.527.56-1.69%-0.08%-4.65%3,274,60024,775,000102%7.57-1.59%7.64-1.42%7.76-1.78%7.93-0.85%-0.70%
2020-12-287.807.807.627.69-0.52%0.03%-3.84%1,949,00014,983,00063%7.69-0.29%7.75-1.34%7.90-0.33%8.00-0.41%-0.67%
2020-12-257.707.827.657.730.00%0.26%-3.74%2,035,20015,692,00066%7.71-1.21%7.85-1.46%7.93-0.61%8.03-0.50%-0.68%
2020-12-248.008.017.697.73-3.50%-0.95%-4.21%3,672,70028,661,000114%7.80-2.73%7.97-0.43%7.98-0.93%8.07-0.75%-0.71%
2020-12-238.258.257.938.010.50%-0.16%-1.49%2,800,00022,464,00092%8.02-0.41%8.00-0.20%8.05-0.19%8.13-0.54%-0.71%
2020-12-227.908.237.867.971.01%-1.07%-2.51%5,403,90043,532,000181%8.061.79%8.02-0.48%8.07-0.52%8.18-0.75%-0.70%
2020-12-218.058.057.867.89-1.99%-0.30%-4.21%3,672,70029,067,000136%7.91-2.25%8.06-1.10%8.11-0.89%8.24-1.06%-0.67%
2020-12-188.168.188.048.05-1.71%-0.57%-3.30%2,560,60020,730,000103%8.10-1.22%8.15-0.78%8.18-0.23%8.33-0.69%-0.61%
2020-12-178.108.308.068.191.11%-0.07%-2.30%3,182,60026,086,000134%8.200.69%8.210.01%8.20-0.53%8.38-0.84%-0.57%
2020-12-168.388.388.098.10-2.41%-0.49%-4.19%1,872,00015,238,00079%8.14-1.92%8.21-0.07%8.25-0.87%8.45-0.62%-0.52%
2020-12-158.268.428.178.300.85%0.01%-2.43%2,170,90018,017,00092%8.301.41%8.22-0.44%8.32-0.70%8.51-0.56%-0.49%
2020-12-148.188.258.018.230.00%0.56%-3.80%1,923,10015,739,00079%8.18-0.05%8.25-1.17%8.38-0.99%8.56-0.49%-0.47%