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:
恩华药业( 002262.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2019-02-2110.0010.189.959.98-0.99%-0.94%-1.91%21,133,600212,916,00085%10.080.75%10.13-0.77%10.19-0.63%10.170.47%0.73%
2019-02-2010.2410.249.8410.08-1.66%0.80%-0.45%29,355,800293,560,000121%10.00-2.61%10.21-0.68%10.25-0.86%10.130.51%0.70%
2019-02-1910.5210.5610.1210.25-2.57%-0.18%1.74%37,811,900388,243,000166%10.27-1.36%10.28-0.78%10.34-0.33%10.081.41%0.69%
2019-02-1810.1710.5510.1510.523.34%1.06%5.89%20,584,600214,285,00097%10.412.01%10.36-0.02%10.380.98%9.941.15%0.57%
2019-02-1510.4910.4910.0410.18-3.51%-0.24%3.64%27,382,900279,453,000128%10.21-3.54%10.37-0.66%10.281.19%9.820.94%0.46%
2019-02-1410.5010.7010.4310.55-0.47%-0.28%8.42%15,527,000164,277,00080%10.581.59%10.431.91%10.161.86%9.731.04%0.39%
2019-02-1310.4010.6110.2010.602.12%1.79%10.06%21,552,100224,449,000109%10.410.34%10.242.53%9.972.05%9.631.20%0.32%
2019-02-129.9810.819.9210.384.64%0.01%9.07%33,404,300346,716,000171%10.386.36%9.994.79%9.773.65%9.521.54%0.24%
2019-02-119.619.939.559.922.48%1.66%5.84%17,753,900173,244,00090%9.762.19%9.531.20%9.431.11%9.37-1.18%0.15%
2019-02-019.309.789.149.684.99%1.37%2.06%20,910,000199,672,00086%9.553.66%9.421.32%9.320.62%9.490.24%0.70%
2019-01-319.289.399.049.22-0.32%0.09%-2.56%14,070,800129,614,00054%9.21-2.21%9.290.17%9.27-0.19%9.460.18%0.86%
2019-01-309.339.579.249.25-1.91%-1.80%-2.06%21,934,200206,620,00087%9.422.00%9.280.56%9.280.32%9.450.40%0.89%
2019-01-298.979.438.939.434.89%2.11%0.24%28,173,200260,191,000114%9.240.59%9.23-0.32%9.25-0.71%9.410.15%0.89%
2019-01-289.329.378.978.99-3.44%-2.08%-4.29%20,224,300185,681,00088%9.18-0.89%9.26-0.38%9.32-3.01%9.390.13%0.84%
2019-01-259.269.349.169.310.32%0.51%-0.76%14,966,400138,639,00070%9.26-0.67%9.29-0.91%9.610.21%9.380.19%0.77%
2019-01-249.339.429.249.28-0.64%-0.48%-0.89%19,797,500184,604,00097%9.330.53%9.38-3.48%9.590.29%9.360.38%0.69%
2019-01-239.359.429.159.34-1.37%0.69%0.13%20,797,600192,914,000106%9.28-2.27%9.710.20%9.560.39%9.330.40%0.60%
2019-01-229.749.799.389.47-2.87%-0.22%1.93%26,060,500247,352,000140%9.49-4.89%9.690.56%9.520.74%9.290.63%0.50%
2019-01-219.9010.309.709.751.04%-2.29%5.60%56,011,600558,956,000353%9.986.88%9.646.19%9.455.66%9.234.29%0.41%
2019-01-188.809.658.789.6510.03%3.35%9.00%30,077,100280,842,000244%9.346.05%9.084.23%8.953.23%8.851.88%-0.08%
2019-01-178.748.898.718.770.34%-0.39%0.92%11,871,800104,517,000107%8.800.76%8.711.03%8.670.25%8.690.46%-0.34%
2019-01-168.658.848.618.741.04%0.02%1.04%13,423,900117,293,000116%8.742.12%8.620.68%8.65-0.32%8.650.35%-0.50%
2019-01-158.468.678.418.652.25%1.09%0.35%9,589,40082,056,00077%8.560.74%8.56-0.79%8.67-0.32%8.62-0.31%-0.67%
2019-01-148.648.678.418.46-2.31%-0.40%-2.16%7,577,40064,364,00061%8.49-1.75%8.63-1.32%8.70-0.36%8.65-0.54%-0.69%
2019-01-118.708.748.588.66-0.57%0.17%-0.39%7,169,20061,978,00058%8.65-0.77%8.75-0.14%8.730.30%8.69-0.63%-0.68%
2019-01-108.768.898.598.71-0.57%-0.02%-0.45%11,519,100100,360,00092%8.71-1.17%8.760.02%8.710.62%8.75-0.53%-0.66%
2019-01-098.689.018.558.761.15%-0.62%-0.41%16,017,100141,198,000127%8.821.21%8.761.17%8.650.85%8.80-0.59%-0.68%
2019-01-088.848.858.638.66-1.14%-0.57%-2.12%8,059,50070,199,00062%8.71-0.05%8.660.87%8.58-0.31%8.85-0.26%-0.67%
2019-01-078.808.838.618.760.81%0.53%-1.25%14,290,100124,531,000101%8.711.89%8.580.70%8.61-0.61%8.87-0.61%-0.92%
2019-01-048.398.738.278.690.00%1.61%-2.63%12,603,000107,783,00088%8.550.83%8.52-0.78%8.66-1.49%8.93-0.78%-1.15%