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:
华海药业( 600521.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
2019-02-2112.0412.3311.9511.96-0.25%-1.43%1.65%18,177,600220,574,000104%12.131.25%12.13-0.29%12.100.65%11.771.12%0.58%
2019-02-2012.1112.1511.8511.99-1.40%0.05%3.04%15,919,600190,776,00094%11.98-2.31%12.170.46%12.020.65%11.640.88%0.45%
2019-02-1912.4412.4812.1012.16-2.01%-0.87%5.42%18,063,600221,582,000115%12.270.38%12.111.31%11.941.27%11.541.23%0.37%
2019-02-1812.0312.4511.9012.413.68%1.55%8.91%22,610,600276,327,000152%12.222.74%11.961.87%11.791.73%11.401.43%0.26%
2019-02-1511.7912.1611.6511.971.27%0.63%6.55%23,901,200284,299,000172%11.901.54%11.741.30%11.592.00%11.231.17%0.14%
2019-02-1411.5011.9011.5011.821.90%0.90%6.45%18,619,100218,123,000147%11.721.42%11.591.60%11.362.19%11.100.85%0.05%
2019-02-1311.4811.6611.3511.600.87%0.42%5.35%17,814,900205,788,000144%11.550.34%11.412.36%11.121.90%11.010.58%-0.02%
2019-02-1211.1011.8011.0511.504.17%-0.10%5.04%23,317,200268,425,000202%11.515.50%11.145.08%10.912.91%10.950.62%-0.05%
2019-02-1110.6211.0510.5511.043.76%1.17%1.46%10,324,300112,656,00090%10.913.32%10.601.14%10.610.07%10.88-1.16%-0.06%
2019-02-0110.3210.7310.2910.643.50%0.75%-3.35%10,778,400113,828,00074%10.561.93%10.48-0.36%10.60-0.96%11.01-0.91%0.17%
2019-01-3110.1610.6010.1610.28-0.96%-0.78%-7.47%11,251,100116,571,00063%10.36-1.68%10.52-1.65%10.70-1.52%11.11-0.23%0.46%
2019-01-3010.6410.7410.3810.38-3.71%-1.50%-6.78%10,271,300108,235,00059%10.54-1.30%10.70-1.68%10.87-1.12%11.140.14%0.57%
2019-01-2910.6910.8910.4510.780.56%0.96%-3.05%10,621,800113,407,00059%10.68-1.97%10.88-1.24%10.99-1.18%11.120.09%0.55%
2019-01-2811.0611.1010.7110.72-2.37%-1.58%-3.50%9,773,600106,454,00055%10.89-1.75%11.02-0.84%11.12-1.25%11.110.28%0.52%
2019-01-2511.0211.1910.9110.98-0.63%-0.96%-0.88%10,151,100112,531,00057%11.090.27%11.11-0.63%11.26-0.33%11.080.27%0.42%
2019-01-2411.2211.3010.9211.05-1.78%-0.05%0.02%15,340,300169,601,00087%11.06-1.59%11.18-1.42%11.300.21%11.050.16%0.33%
2019-01-2311.2511.3111.1411.25-0.71%0.13%1.99%9,176,700103,101,00053%11.24-0.28%11.34-0.03%11.270.83%11.030.28%0.25%
2019-01-2211.3811.4411.1311.33-0.26%0.57%3.01%17,146,800193,176,00095%11.27-1.26%11.350.59%11.180.69%11.000.43%0.19%
2019-01-2111.6011.7411.2311.36-2.82%-0.44%3.73%34,118,800389,290,000200%11.410.75%11.282.20%11.101.85%10.951.20%0.10%
2019-01-1810.7211.6910.6411.699.97%3.22%8.02%37,614,400425,970,000251%11.335.98%11.043.75%10.902.90%10.821.98%-0.10%
2019-01-1710.6910.8510.5710.63-0.28%-0.52%0.17%10,324,000110,322,00074%10.690.85%10.640.63%10.60-0.36%10.610.87%-0.47%
2019-01-1610.4910.7810.4410.66-1.02%0.60%1.32%16,282,300172,535,000106%10.60-0.52%10.570.03%10.63-0.58%10.52-0.08%-0.84%
2019-01-1510.4710.8010.4110.773.86%1.12%2.29%13,683,200145,733,00089%10.652.02%10.57-0.70%10.700.02%10.53-0.25%-0.98%
2019-01-1410.6610.6610.2710.37-2.63%-0.67%-1.75%11,429,400119,320,00075%10.44-1.49%10.64-1.23%10.69-0.22%10.56-0.72%-1.11%
2019-01-1110.7110.8210.4610.65-0.65%0.49%0.18%10,592,500112,262,00070%10.60-2.17%10.78-0.08%10.720.86%10.63-0.55%-1.20%
2019-01-1010.7711.0310.6910.72-0.56%-1.04%0.28%14,605,400158,215,000100%10.830.03%10.780.74%10.631.81%10.69-0.67%-1.27%
2019-01-0910.4611.0710.4610.781.79%-0.46%0.17%18,930,300205,022,000129%10.831.98%10.712.29%10.440.41%10.76-0.35%-1.35%
2019-01-0810.6010.7810.5010.590.28%-0.28%-1.94%9,796,800104,043,00070%10.620.31%10.471.84%10.39-0.53%10.80-0.47%-1.49%
2019-01-0710.6910.7310.4010.560.28%-0.26%-2.68%13,148,400139,208,00093%10.592.71%10.28-0.39%10.45-1.07%10.85-0.75%-1.73%
2019-01-049.9010.579.8910.530.00%2.15%-3.69%20,009,900206,260,000139%10.312.18%10.32-1.44%10.56-1.84%10.93-1.70%-1.95%