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
2019-04-1916.0016.0615.6015.80-0.63%0.03%-5.55%11,252,900177,750,00079%15.80-1.09%15.98-0.59%16.17-1.06%16.73-0.66%0.38%
2019-04-1816.2616.2715.8815.90-1.85%-0.44%-5.58%9,527,400152,154,00065%15.97-1.55%16.07-1.55%16.35-1.44%16.84-0.41%0.51%
2019-04-1716.2816.3616.1016.20-0.37%-0.14%-4.19%8,455,200137,158,00055%16.221.05%16.32-0.77%16.58-1.40%16.910.19%0.59%
2019-04-1616.0416.3515.7916.260.68%1.29%-3.66%16,503,800264,932,00095%16.05-3.67%16.45-2.44%16.82-1.52%16.880.14%0.59%
2019-04-1516.8917.2516.0816.15-3.70%-3.09%-4.18%15,635,900260,577,00093%16.67-0.29%16.86-1.86%17.08-0.72%16.850.54%0.54%
2019-04-1216.8517.1016.4516.77-1.00%0.34%0.04%12,024,100200,966,00074%16.71-2.79%17.18-0.91%17.20-0.26%16.760.67%0.46%
2019-04-1117.4617.8516.8316.94-3.70%-1.48%1.72%14,674,400252,318,00094%17.19-2.05%17.340.03%17.250.34%16.650.82%0.45%
2019-04-1017.2617.8017.0017.591.85%0.21%6.50%14,564,800255,672,00097%17.551.73%17.330.99%17.191.55%16.521.23%0.45%
2019-04-0917.0917.5016.7517.271.05%0.08%5.85%12,370,400213,468,00080%17.260.26%17.170.57%16.931.40%16.320.52%0.43%
2019-04-0817.3817.6816.8217.090.29%-0.71%5.29%18,298,100314,956,000118%17.211.02%17.071.78%16.691.73%16.230.80%0.49%
2019-04-0416.8917.2516.7917.040.89%0.01%5.83%15,536,300264,701,000104%17.040.53%16.771.95%16.411.73%16.100.55%0.52%
2019-04-0316.6017.2816.4016.891.75%-0.34%5.47%18,120,500307,100,000122%16.952.75%16.452.48%16.131.75%16.010.45%0.57%
2019-04-0215.9516.8615.7516.604.47%0.64%4.13%26,736,600441,026,000171%16.504.10%16.053.44%15.851.96%15.940.17%0.63%
2019-04-0115.6016.0915.5615.892.52%0.28%-0.16%16,887,500267,583,000103%15.853.43%15.520.92%15.55-0.24%15.92-0.32%0.76%
2019-03-2915.1715.5715.0215.503.13%1.18%-2.92%11,374,400174,239,00059%15.320.45%15.38-0.76%15.59-0.79%15.97-0.28%1.00%
2019-03-2815.6015.6015.0115.03-3.47%-1.44%-6.12%12,091,000184,386,00051%15.25-1.95%15.49-1.59%15.71-1.06%16.010.58%1.30%
2019-03-2715.6315.8015.2615.570.97%0.11%-2.18%12,392,500192,740,00051%15.55-0.35%15.74-0.83%15.88-0.95%15.920.73%1.32%
2019-03-2616.0516.1815.1515.42-4.46%-1.20%-2.41%19,611,000306,083,00077%15.61-3.27%15.88-1.48%16.03-1.12%15.801.06%1.36%
2019-03-2515.9216.4515.8016.140.00%0.03%3.22%12,842,700207,218,00049%16.140.62%16.11-0.35%16.210.14%15.641.11%1.34%
2019-03-2216.1516.2115.9016.140.00%0.65%4.36%12,169,700195,158,00045%16.04-0.77%16.17-0.55%16.190.26%15.471.12%1.28%
2019-03-2116.1916.3516.0116.14-0.37%-0.12%5.53%14,411,500232,891,00053%16.16-0.57%16.260.28%16.151.33%15.291.03%1.26%
2019-03-2016.6016.6115.9116.20-2.76%-0.32%7.02%22,340,300363,067,00081%16.25-0.42%16.220.56%15.941.56%15.141.12%1.27%
2019-03-1916.1016.8015.8016.663.29%2.08%11.28%27,677,100451,704,000102%16.321.23%16.132.21%15.692.24%14.971.42%1.28%
2019-03-1816.2616.7015.7116.13-0.43%0.06%9.27%39,868,500642,703,000151%16.120.65%15.782.80%15.352.75%14.762.07%1.24%
2019-03-1515.4016.2015.4016.209.98%1.14%12.02%48,277,000773,260,000195%16.029.04%15.354.85%14.944.31%14.462.76%1.16%
2019-03-1414.5715.0814.3314.731.31%0.28%4.67%23,371,600343,312,000100%14.69-0.54%14.641.58%14.320.99%14.070.78%0.99%
2019-03-1314.6015.1014.4514.54-0.27%-1.54%4.12%29,312,700432,881,000131%14.771.86%14.412.56%14.181.20%13.961.09%1.02%
2019-03-1214.1414.8514.1414.584.37%0.57%5.55%36,513,500529,371,000168%14.505.17%14.052.13%14.011.43%13.810.85%1.04%
2019-03-1113.3214.0713.3213.974.96%1.34%2.00%22,132,000305,100,000100%13.791.50%13.76-0.47%13.810.12%13.700.55%1.20%
2019-03-0813.6013.9513.1513.310.00%-2.00%-2.28%22,351,900303,573,00097%13.58-2.26%13.82-0.58%13.800.22%13.620.93%1.32%