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:
华润双鹤( 600062.SH 上证)
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
2021-01-2212.0112.2511.9512.211.41%0.69%1.78%9,546,900115,768,000175%12.130.62%12.060.65%12.030.37%12.000.26%0.04%
2021-01-2111.9412.1611.9412.040.84%-0.09%0.63%6,121,00073,766,000123%12.050.90%11.990.38%11.980.14%11.970.14%0.01%
2021-01-2012.0012.0011.9011.94-0.33%-0.03%-0.07%4,340,50051,839,00086%11.940.03%11.94-0.18%11.960.14%11.95-0.15%-0.03%
2021-01-1911.9112.0111.8711.980.25%0.34%0.12%4,455,30053,191,00083%11.94-0.03%11.96-0.13%11.95-0.06%11.970.02%-0.03%
2021-01-1812.0012.0011.8911.95-0.42%0.07%-0.12%4,684,20055,938,00085%11.94-0.56%11.980.23%11.95-0.08%11.960.06%-0.04%
2021-01-1512.0112.0711.9412.00-0.17%-0.07%0.36%4,127,70049,569,00072%12.010.20%11.950.07%11.960.12%11.960.04%-0.07%
2021-01-1411.8812.0511.8312.020.92%0.29%0.57%5,653,10067,751,00099%11.990.92%11.94-0.01%11.950.13%11.950.04%-0.09%
2021-01-1311.9411.9711.8011.91-0.50%0.29%-0.31%5,772,00068,549,000106%11.88-0.81%11.94-0.17%11.93-0.42%11.95-0.06%-0.09%
2021-01-1212.0012.0911.9011.97-0.25%-0.03%0.13%4,962,30059,414,00096%11.97-0.13%11.960.18%11.980.10%11.950.04%-0.07%
2021-01-1111.9712.0611.8712.000.42%0.10%0.43%5,455,50065,402,000107%11.990.55%11.94-0.36%11.970.18%11.950.00%-0.08%
2021-01-0811.8511.9911.8111.950.59%0.23%0.01%4,209,90050,196,00086%11.920.07%11.990.06%11.95-0.03%11.95-0.05%-0.09%
2021-01-0712.1212.1311.8011.88-2.14%-0.29%-0.63%6,565,80078,233,000135%11.92-1.42%11.980.08%11.95-0.05%11.96-0.21%-0.10%
2021-01-0612.0012.2211.9412.141.08%0.44%1.34%7,067,80085,425,000154%12.091.39%11.970.45%11.960.34%11.98-0.16%-0.10%
2021-01-0511.8412.0211.8112.011.09%0.75%0.09%6,270,70074,756,000134%11.920.26%11.920.03%11.920.01%12.00-0.14%-0.11%
2021-01-0411.9912.0311.8111.88-0.92%-0.08%-1.13%6,875,70081,754,000156%11.89-0.48%11.91-0.21%11.92-0.23%12.02-0.21%-0.13%
2020-12-3111.9111.9911.8611.990.76%0.36%-0.42%4,029,20048,138,00098%11.950.26%11.940.11%11.95-0.09%12.04-0.14%-0.15%
2020-12-3011.9411.9611.8811.90-0.25%-0.13%-1.31%2,715,40032,356,00064%11.92-0.21%11.92-0.24%11.96-0.43%12.06-0.01%-0.18%
2020-12-2911.9212.0111.8811.93-0.17%-0.09%-1.07%3,401,30040,616,00079%11.940.21%11.95-0.15%12.01-0.59%12.060.13%-0.24%
2020-12-2812.0512.0511.8511.95-0.99%0.29%-0.77%4,491,20053,519,00097%11.92-0.92%11.97-0.79%12.08-0.26%12.04-0.01%-0.32%
2020-12-2511.9612.0811.9112.070.58%0.36%0.22%2,767,30033,283,00059%12.030.27%12.07-0.58%12.11-0.01%12.04-0.10%-0.37%
2020-12-2412.1012.1011.9312.00-0.99%0.04%-0.46%3,946,50047,337,00075%12.00-1.28%12.14-0.18%12.11-0.14%12.06-0.17%-0.41%
2020-12-2312.1112.2512.0612.120.08%-0.25%0.36%4,564,10055,454,00088%12.15-0.45%12.160.21%12.130.25%12.08-0.24%-0.40%
2020-12-2212.1012.3412.0512.110.08%-0.78%0.04%7,161,00087,399,000129%12.211.10%12.130.43%12.100.78%12.11-0.24%-0.41%
2020-12-2112.0412.1511.9512.100.41%0.23%-0.28%3,505,90042,324,00063%12.070.15%12.080.27%12.010.19%12.13-0.33%-0.40%
2020-12-1812.1512.1512.0012.05-0.82%-0.03%-1.02%3,832,20046,195,00068%12.05-0.43%12.050.59%11.98-0.24%12.17-0.39%-0.37%
2020-12-1711.9612.1711.9612.151.59%0.36%-0.58%5,326,90064,489,00093%12.111.26%11.980.47%12.01-0.13%12.22-0.42%-0.33%
2020-12-1611.9312.0211.8711.960.42%0.04%-2.55%3,448,40041,224,00060%11.960.61%11.92-0.62%12.03-0.67%12.27-0.59%-0.30%
2020-12-1511.9711.9711.7811.91-0.58%0.23%-3.53%6,393,70075,978,000102%11.88-0.53%12.00-0.81%12.11-0.95%12.35-0.69%-0.25%
2020-12-1412.0512.0511.8911.98-0.50%0.28%-3.64%5,597,50066,868,00088%11.95-1.44%12.09-1.06%12.22-0.82%12.43-0.52%-0.19%
2020-12-1112.3112.3411.9812.040.00%-0.66%-3.66%8,119,10098,404,000127%12.12-1.10%12.22-1.05%12.33-0.94%12.50-0.46%-0.15%