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
2019-02-2112.2512.3212.0212.07-1.63%-1.16%0.29%15,531,900189,670,00099%12.21-0.03%12.33-0.69%12.36-0.15%12.040.90%0.39%
2019-02-2012.3712.4212.0812.27-0.81%0.44%2.87%18,179,400222,085,000120%12.22-2.34%12.42-0.44%12.380.28%11.930.62%0.22%
2019-02-1912.7512.8912.2312.37-2.52%-1.11%4.35%22,040,800275,717,000162%12.51-0.29%12.470.70%12.351.53%11.851.51%0.13%
2019-02-1812.2712.7312.2712.694.19%1.16%8.67%12,299,000154,287,00096%12.551.98%12.381.58%12.161.83%11.680.70%-0.07%
2019-02-1512.2512.5012.1312.18-0.49%-0.98%5.03%10,197,200125,438,00079%12.300.24%12.191.31%11.941.89%11.600.37%-0.14%
2019-02-1412.2012.3712.1812.24-0.08%-0.25%5.94%10,043,200123,241,00078%12.271.50%12.031.85%11.721.66%11.550.34%-0.17%
2019-02-1311.8812.3411.7812.253.29%1.32%6.38%19,182,600231,926,000149%12.091.91%11.823.01%11.531.70%11.520.69%-0.20%
2019-02-1211.6811.9911.6511.861.54%-0.03%3.71%20,243,000240,133,000165%11.863.62%11.473.17%11.341.66%11.440.37%-0.30%
2019-02-1111.1311.7711.0111.684.47%2.02%2.51%16,863,300193,065,000146%11.454.70%11.121.54%11.15-0.03%11.39-0.59%-0.33%
2019-02-0110.8711.1810.7811.182.85%2.24%-2.45%14,070,400153,857,000120%10.940.60%10.95-1.28%11.15-1.41%11.46-1.05%-0.22%
2019-01-3111.0911.1310.6610.87-1.81%0.00%-6.16%11,977,900130,195,000101%10.87-2.33%11.09-2.26%11.31-1.58%11.58-0.73%-0.07%
2019-01-3011.1611.2111.0311.07-1.77%-0.53%-5.13%6,619,00073,663,00059%11.13-1.01%11.35-1.26%11.50-0.55%11.67-0.31%0.01%
2019-01-2911.5611.5811.0711.27-2.68%0.25%-3.71%16,095,500180,942,000147%11.24-3.48%11.49-1.90%11.56-1.32%11.70-0.52%0.05%
2019-01-2811.7011.7811.5111.58-0.09%-0.58%-1.57%10,562,900123,027,000107%11.65-0.86%11.720.16%11.71-0.86%11.770.07%0.06%
2019-01-2511.7711.8711.5911.59-1.53%-1.34%-1.42%9,492,800111,523,000101%11.75-0.07%11.70-0.24%11.81-0.26%11.760.04%0.00%
2019-01-2411.5911.8811.5411.771.64%0.12%0.15%9,489,500111,561,000106%11.761.34%11.72-1.06%11.850.05%11.750.04%-0.04%
2019-01-2311.7511.7811.4911.58-1.61%-0.18%-1.42%11,289,400130,970,000131%11.60-2.02%11.85-0.80%11.84-0.32%11.75-0.28%-0.08%
2019-01-2212.0312.0511.7111.77-2.16%-0.59%-0.08%9,341,300110,600,000116%11.84-2.07%11.950.22%11.880.47%11.780.06%-0.07%
2019-01-2112.0512.2011.9812.03-0.17%-0.50%2.18%12,029,800145,444,000163%12.091.66%11.921.07%11.821.16%11.770.49%-0.08%
2019-01-1811.5912.0711.5612.054.33%1.32%2.85%14,213,000169,041,000204%11.891.98%11.791.55%11.690.80%11.720.45%-0.15%
2019-01-1711.7011.7811.5411.55-1.70%-0.96%-0.98%6,417,40074,838,000100%11.66-0.34%11.610.55%11.590.00%11.660.08%-0.23%
2019-01-1611.6311.7711.5711.751.21%0.41%0.82%6,177,40072,285,00099%11.701.70%11.550.11%11.59-0.36%11.660.03%-0.27%
2019-01-1511.4011.6211.3811.611.84%0.90%-0.35%7,814,40089,914,000120%11.510.35%11.54-0.47%11.64-0.49%11.65-0.35%-0.32%
2019-01-1411.6611.7311.3411.40-2.23%-0.58%-2.50%6,767,30077,595,000109%11.47-1.73%11.59-1.40%11.69-0.57%11.69-0.54%-0.33%
2019-01-1111.6011.7711.5711.660.00%-0.07%-0.82%5,670,60066,165,00095%11.67-0.09%11.76-0.32%11.760.16%11.76-0.42%-0.33%
2019-01-1011.8111.8111.5711.66-1.02%-0.15%-1.23%5,136,40059,982,00087%11.68-1.78%11.80-0.13%11.740.18%11.81-0.30%-0.31%
2019-01-0911.8511.9711.7711.780.00%-0.92%-0.52%6,907,10082,119,000120%11.890.90%11.810.91%11.720.45%11.84-0.15%-0.32%
2019-01-0811.7611.8811.6811.780.17%-0.03%-0.67%4,210,90049,615,00075%11.780.27%11.700.50%11.67-0.22%11.86-0.08%-0.41%
2019-01-0711.7511.8311.6711.760.09%0.08%-0.92%7,398,50086,937,000133%11.751.24%11.650.29%11.69-0.53%11.87-0.23%-0.57%
2019-01-0411.3411.7911.3411.750.00%1.23%-1.23%7,230,60083,925,000129%11.610.59%11.61-0.79%11.75-1.06%11.90-0.32%-0.70%