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
2019-09-1213.2313.3013.0513.13-0.91%-0.14%0.91%6,926,40091,078,00053%13.15-1.09%13.240.17%13.180.26%13.010.19%0.12%
2019-09-1113.3713.5013.1413.25-1.34%-0.33%2.03%11,378,300151,267,00087%13.290.41%13.220.46%13.150.63%12.990.27%0.13%
2019-09-1013.1913.4512.9713.432.05%1.44%3.70%16,626,200220,138,000119%13.240.88%13.160.64%13.070.52%12.95-0.15%0.16%
2019-09-0913.2913.3513.0413.16-0.38%0.27%1.46%13,659,900179,266,00093%13.120.31%13.070.72%13.000.50%12.97-0.14%0.27%
2019-09-0613.0413.2412.8413.211.46%0.96%1.70%13,339,400174,534,00081%13.080.47%12.980.41%12.930.58%12.990.19%0.41%
2019-09-0512.9413.1612.8613.020.62%-0.02%0.43%16,649,700216,822,00094%13.021.62%12.930.63%12.860.45%12.960.24%0.53%
2019-09-0412.9112.9912.6412.94-0.08%0.98%0.05%12,935,900165,774,00073%12.82-0.73%12.850.32%12.80-0.23%12.930.23%0.56%
2019-09-0313.0313.0612.7712.95-0.54%0.32%0.36%10,475,300135,230,00059%12.910.64%12.800.29%12.83-0.92%12.900.10%0.59%
2019-09-0212.5113.0212.4313.024.16%1.50%1.01%15,497,400198,789,00085%12.831.06%12.77-0.34%12.95-0.61%12.890.03%0.68%
2019-08-3012.8512.9412.4512.50-2.65%-1.52%-3.00%13,159,400167,027,00071%12.69-0.61%12.81-1.84%13.03-0.02%12.890.18%0.77%
2019-08-2912.8212.9412.6412.840.23%0.54%-0.18%9,958,300127,181,00052%12.77-1.09%13.05-0.56%13.030.19%12.860.38%0.83%
2019-08-2813.2513.2512.7512.81-3.90%-0.79%-0.03%19,512,200251,935,00096%12.91-2.89%13.130.24%13.010.44%12.810.55%0.86%
2019-08-2713.3613.5413.1613.330.60%0.26%4.60%22,426,900298,185,000117%13.301.23%13.091.21%12.950.84%12.740.90%0.76%
2019-08-2612.5513.4612.5513.252.63%0.88%4.90%31,008,400407,307,000175%13.142.11%12.941.86%12.840.90%12.631.34%0.65%
2019-08-2312.5813.1012.4012.912.62%0.36%3.58%25,370,400326,371,000161%12.861.90%12.700.71%12.730.67%12.461.38%0.50%
2019-08-2212.5712.8912.3812.581.04%-0.35%2.32%13,427,800169,514,00089%12.620.88%12.61-0.53%12.640.49%12.300.55%0.32%
2019-08-2112.7412.7512.4212.45-2.28%-0.51%1.82%16,219,000202,960,000112%12.51-1.67%12.68-0.03%12.580.66%12.230.52%0.26%
2019-08-2012.8012.9412.6212.74-0.86%0.11%4.73%12,936,200164,628,00096%12.73-0.55%12.680.95%12.500.90%12.170.95%0.19%
2019-08-1912.6112.9112.6112.852.55%0.42%6.63%18,265,800233,730,000139%12.801.87%12.571.71%12.391.78%12.050.96%0.07%
2019-08-1612.5312.7312.4412.53-0.48%-0.25%4.97%20,950,200263,153,000168%12.561.41%12.351.77%12.172.26%11.940.82%0.00%
2019-08-1511.9812.6211.8612.593.11%1.65%6.33%22,942,600284,161,000201%12.393.07%12.143.20%11.902.04%11.840.62%-0.04%
2019-08-1411.8512.2211.8012.214.00%1.61%3.76%14,943,700179,578,000141%12.023.27%11.762.12%11.660.87%11.77-0.43%-0.04%
2019-08-1311.5411.7511.4511.741.38%0.89%-0.66%7,655,10089,081,00066%11.641.38%11.520.06%11.560.24%11.82-0.16%0.10%
2019-08-1211.4011.5811.2811.581.76%0.88%-2.17%9,924,300113,923,00083%11.48-0.09%11.51-0.50%11.53-0.65%11.84-0.22%0.10%
2019-08-0911.6211.8411.2511.38-1.98%-0.95%-4.07%16,229,900186,458,000144%11.49-0.99%11.57-0.08%11.61-1.20%11.86-0.42%0.00%
2019-08-0811.6611.7611.4511.610.09%0.05%-2.54%7,844,00091,019,00079%11.60-0.85%11.58-0.82%11.75-1.12%11.91-0.08%0.03%
2019-08-0711.7711.9311.5511.60-0.85%-0.88%-2.70%8,024,50093,908,00082%11.701.90%11.68-1.04%11.88-1.13%11.92-0.12%0.07%
2019-08-0611.4111.9311.1411.700.17%1.87%-1.98%12,661,800145,416,000131%11.49-3.57%11.80-2.44%12.02-0.74%11.94-0.31%0.11%
2019-08-0512.0012.1611.6711.68-3.31%-1.93%-2.45%9,358,400111,454,000106%11.91-1.58%12.09-0.95%12.11-0.05%11.970.27%0.17%
2019-08-0212.0612.3211.9412.080.00%-0.17%1.16%9,660,400116,898,000114%12.10-1.08%12.210.44%12.120.37%11.940.47%0.19%