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
2019-02-214.314.344.264.28-0.23%-0.65%1.09%7,553,70032,540,000151%4.310.75%4.300.21%4.290.38%4.230.62%0.22%
2019-02-204.294.304.264.290.00%0.33%1.95%3,778,40016,155,00083%4.28-0.49%4.290.21%4.270.33%4.210.36%0.13%
2019-02-194.314.344.254.29-0.46%-0.16%2.31%5,804,60024,941,000133%4.300.21%4.280.47%4.260.52%4.190.70%0.08%
2019-02-184.264.324.254.312.13%0.51%3.51%6,067,70026,021,000146%4.291.18%4.260.78%4.240.81%4.160.63%-0.02%
2019-02-154.244.264.204.22-0.47%-0.42%1.98%3,741,50015,855,00092%4.240.12%4.230.29%4.200.65%4.14-0.43%-0.10%
2019-02-144.234.264.214.240.00%0.17%2.02%3,875,60016,406,00082%4.230.43%4.210.69%4.170.75%4.160.17%0.03%
2019-02-134.214.254.174.240.95%0.59%2.19%6,355,00026,789,000138%4.220.38%4.191.16%4.140.90%4.150.27%0.02%
2019-02-124.184.224.164.201.20%0.02%1.50%5,656,50023,751,000135%4.201.92%4.141.60%4.111.21%4.140.19%-0.03%
2019-02-114.094.154.074.151.72%0.73%0.48%4,181,40017,226,000106%4.121.43%4.070.74%4.060.05%4.13-0.12%-0.04%
2019-02-014.024.084.024.081.49%0.44%-1.33%3,602,90014,634,00092%4.061.07%4.040.40%4.06-2.01%4.14-0.19%0.00%
2019-01-314.054.053.994.02-0.50%0.02%-2.97%3,032,10012,185,00078%4.02-0.62%4.03-0.89%4.14-0.39%4.14-0.24%0.06%
2019-01-304.014.074.004.040.25%-0.10%-2.72%2,397,1009,693,00062%4.040.57%4.06-2.59%4.15-0.19%4.15-0.17%0.11%
2019-01-294.054.063.984.03-0.98%0.22%-3.13%3,681,80014,804,00096%4.02-1.95%4.17-0.64%4.16-0.57%4.16-0.29%0.14%
2019-01-284.144.164.064.07-1.93%-0.76%-2.44%5,073,00020,803,000137%4.10-3.76%4.20-0.52%4.19-0.45%4.17-0.19%0.20%
2019-01-254.274.384.154.15-0.24%-2.61%-0.72%9,940,30042,352,000302%4.262.92%4.221.86%4.211.28%4.180.87%0.24%
2019-01-244.114.184.114.161.22%0.48%0.39%2,590,10010,723,000100%4.140.34%4.14-0.34%4.15-0.02%4.140.02%0.17%
2019-01-234.134.154.104.11-0.72%-0.39%-0.80%2,267,5009,356,00088%4.13-0.84%4.16-0.17%4.15-0.07%4.14-0.19%0.18%
2019-01-224.174.194.134.14-0.72%-0.50%-0.26%2,355,5009,801,00082%4.16-0.31%4.160.14%4.160.17%4.150.12%0.24%
2019-01-214.154.204.154.170.24%-0.10%0.58%3,174,90013,253,000111%4.170.53%4.160.24%4.150.19%4.150.24%0.23%
2019-01-184.124.184.104.160.97%0.19%0.58%2,936,00012,189,000100%4.150.22%4.150.19%4.140.15%4.140.41%0.19%
2019-01-174.144.164.124.12-0.72%-0.56%0.02%2,886,30011,959,00096%4.14-0.05%4.140.10%4.140.07%4.120.27%0.12%
2019-01-164.164.164.134.15-0.24%0.12%1.02%1,847,7007,659,00062%4.150.36%4.140.15%4.13-0.34%4.110.17%0.06%
2019-01-154.144.164.104.160.24%0.73%1.44%3,068,50012,673,000106%4.13-0.12%4.130.00%4.150.07%4.100.24%0.01%
2019-01-144.144.164.114.150.24%0.36%1.44%2,483,10010,267,00090%4.140.32%4.13-0.60%4.140.27%4.090.22%-0.07%
2019-01-114.124.144.104.140.73%0.44%1.42%2,149,2008,858,00078%4.12-0.19%4.150.12%4.130.58%4.080.15%-0.16%
2019-01-104.154.164.104.11-0.72%-0.48%0.83%2,314,3009,558,00082%4.13-1.15%4.150.36%4.110.39%4.080.17%-0.23%
2019-01-094.134.234.114.140.24%-0.91%1.74%5,249,90021,932,000179%4.181.66%4.131.65%4.091.01%4.070.44%-0.32%
2019-01-084.114.134.084.130.73%0.49%1.95%2,664,90010,954,00098%4.110.56%4.070.64%4.050.47%4.05-0.07%-0.43%
2019-01-074.084.114.054.100.99%0.32%1.13%3,593,40014,686,000132%4.091.67%4.040.72%4.030.45%4.05-0.10%-0.50%
2019-01-043.984.083.954.060.00%1.00%0.05%3,950,50015,880,000152%4.020.35%4.010.23%4.01-0.20%4.06-0.30%-0.65%