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:
华北制药( 600812.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
2019-08-236.026.516.026.519.97%2.42%18.08%48,623,700309,070,000198%6.369.21%5.764.93%5.603.46%5.513.63%2.87%
2019-08-225.475.925.305.9210.04%1.72%11.28%79,658,400463,606,000366%5.828.02%5.495.51%5.414.95%5.325.22%2.38%
2019-08-215.555.575.065.386.32%-0.15%6.41%88,675,900477,781,000591%5.397.20%5.217.65%5.168.34%5.069.37%1.82%
2019-08-204.845.064.845.0610.00%0.68%9.45%35,755,900179,724,000528%5.0311.66%4.8410.26%4.7610.03%4.629.60%0.83%
2019-08-194.214.604.184.6010.05%2.20%9.06%13,786,50062,049,000344%4.507.47%4.395.74%4.335.00%4.223.08%-0.22%
2019-08-164.154.214.154.180.24%-0.19%2.15%3,364,40014,089,000108%4.191.73%4.150.73%4.120.86%4.09-0.10%-0.55%
2019-08-154.064.174.024.171.21%1.29%1.81%3,427,90014,113,000106%4.12-0.48%4.120.51%4.090.27%4.10-0.37%-0.59%
2019-08-144.144.174.124.120.24%-0.41%0.22%2,916,30012,066,00093%4.140.90%4.100.94%4.070.44%4.11-0.41%-0.56%
2019-08-134.084.124.064.110.00%0.24%-0.44%3,050,50012,506,00097%4.100.91%4.060.35%4.060.40%4.13-0.63%-0.54%
2019-08-124.004.114.004.113.27%1.16%-1.06%3,723,90015,131,000118%4.061.12%4.050.22%4.04-0.52%4.15-0.74%-0.49%
2019-08-094.064.083.973.98-1.73%-0.95%-4.90%3,272,20013,147,000105%4.02-0.91%4.04-0.07%4.06-1.10%4.19-1.20%-0.42%
2019-08-084.064.074.044.050.25%-0.12%-4.39%1,927,4007,815,00057%4.060.25%4.04-0.93%4.11-0.92%4.24-0.40%-0.28%
2019-08-074.064.084.024.04-0.25%-0.12%-5.01%2,404,7009,726,00068%4.050.37%4.08-1.21%4.14-1.10%4.25-0.52%-0.24%
2019-08-064.084.113.964.05-2.41%0.50%-5.26%4,803,00019,357,000135%4.03-3.57%4.13-2.39%4.19-2.08%4.28-0.90%-0.18%
2019-08-054.214.224.144.15-1.66%-0.69%-3.80%2,940,70012,290,00092%4.18-0.64%4.23-1.22%4.28-0.83%4.31-0.21%-0.09%
2019-08-024.274.274.184.22-2.09%0.33%-2.38%3,939,40016,568,000122%4.21-2.73%4.28-1.70%4.32-1.21%4.32-0.51%-0.09%
2019-08-014.324.354.304.31-1.15%-0.32%-0.81%2,397,50010,366,00080%4.32-0.60%4.35-0.25%4.370.18%4.35-0.12%-0.05%
2019-07-314.404.404.324.36-0.23%0.23%0.23%2,644,40011,504,00088%4.35-0.75%4.37-0.39%4.360.02%4.35-0.16%-0.04%
2019-07-304.384.414.364.370.00%-0.30%0.30%2,688,40011,784,00090%4.380.50%4.380.57%4.360.30%4.36-0.14%-0.03%
2019-07-294.374.404.344.37-0.91%0.21%0.16%2,879,10012,557,00092%4.36-0.71%4.360.09%4.350.35%4.36-0.02%-0.02%
2019-07-264.314.424.304.411.85%0.41%1.05%5,225,30022,949,000166%4.392.09%4.351.00%4.330.30%4.360.18%-0.04%
2019-07-254.324.364.284.330.00%0.65%-0.60%3,492,80015,027,000119%4.30-0.90%4.310.14%4.32-0.44%4.36-0.05%-0.07%
2019-07-244.294.364.294.330.46%-0.25%-0.64%2,501,50010,859,00090%4.341.28%4.30-0.32%4.34-0.39%4.360.12%-0.09%
2019-07-234.284.324.254.311.17%0.56%-0.99%2,089,9008,957,00075%4.29-0.05%4.32-0.69%4.35-0.64%4.35-0.02%-0.14%
2019-07-224.374.394.234.26-2.74%-0.65%-2.16%3,499,70015,005,000125%4.29-2.46%4.35-1.27%4.38-0.45%4.35-0.14%-0.15%
2019-07-194.364.434.364.380.00%-0.36%0.46%2,234,8009,824,00077%4.400.25%4.40-0.23%4.400.25%4.36-0.16%-0.19%
2019-07-184.434.434.374.38-1.35%-0.11%0.30%2,786,00012,218,00088%4.39-1.08%4.410.14%4.390.30%4.37-0.05%-0.20%
2019-07-174.454.474.414.44-0.22%0.16%1.63%2,440,50010,818,00078%4.430.23%4.410.62%4.380.60%4.37-0.02%-0.20%
2019-07-164.394.454.374.451.14%0.61%1.83%3,986,20017,629,000125%4.421.17%4.380.99%4.350.72%4.37-0.07%-0.17%
2019-07-154.374.414.334.400.00%0.64%0.62%3,251,00014,213,000103%4.371.02%4.340.79%4.320.07%4.37-0.23%-0.14%