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:
华邦健康( 002004.SZ 深证)
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
2022-12-075.495.725.455.622.37%0.75%2.41%39,069,100217,936,000180%5.581.44%5.540.87%5.520.49%5.490.33%-0.13%
2022-12-065.515.545.475.49-0.72%-0.16%0.37%19,266,000105,952,00094%5.50-0.29%5.490.06%5.490.11%5.47-0.24%-0.14%
2022-12-055.495.565.465.531.47%0.27%0.86%25,197,100138,951,000119%5.520.99%5.490.16%5.490.70%5.48-0.24%-0.07%
2022-12-025.465.495.445.45-0.55%-0.20%-0.84%19,984,600109,130,00095%5.46-0.53%5.48-0.04%5.45-0.02%5.50-0.44%-0.01%
2022-12-015.525.545.445.480.18%-0.18%-0.72%20,993,000115,249,00098%5.49-0.04%5.480.94%5.450.02%5.52-0.31%0.10%
2022-11-305.525.545.445.47-0.55%-0.40%-1.21%19,472,000106,937,00090%5.490.44%5.430.18%5.450.04%5.54-0.38%0.20%
2022-11-295.375.515.375.502.04%0.59%-1.04%21,146,800115,621,00091%5.472.03%5.42-0.06%5.45-0.62%5.56-0.13%0.32%
2022-11-285.355.425.315.39-1.28%0.58%-3.14%26,630,700142,720,000109%5.36-2.03%5.43-1.02%5.48-1.23%5.57-0.32%0.40%
2022-11-255.525.525.435.46-0.91%-0.18%-2.20%14,503,00079,335,00060%5.47-0.56%5.48-0.92%5.55-0.72%5.580.18%0.47%
2022-11-245.515.545.455.510.18%0.16%-1.13%14,161,30077,904,00052%5.500.46%5.53-0.74%5.59-0.37%5.570.23%0.46%
2022-11-235.555.585.415.50-0.90%0.44%-1.08%22,991,100125,904,00083%5.48-2.13%5.57-1.22%5.61-0.64%5.560.20%0.39%
2022-11-225.705.715.505.55-2.46%-0.80%0.02%27,173,100152,028,000101%5.60-0.94%5.64-0.32%5.650.18%5.550.45%0.32%
2022-11-215.625.695.575.690.53%0.74%3.01%21,480,600121,322,00084%5.65-0.77%5.66-0.02%5.640.45%5.520.46%0.25%
2022-11-185.665.735.645.66-0.35%-0.56%2.93%22,549,700128,350,00089%5.690.92%5.660.78%5.610.86%5.500.64%0.17%
2022-11-175.595.685.585.680.71%0.71%3.95%23,865,800134,612,00093%5.64-0.27%5.620.65%5.560.72%5.460.65%0.07%
2022-11-165.595.735.555.641.08%-0.27%3.89%32,431,100183,408,000128%5.661.80%5.581.23%5.521.08%5.430.80%-0.05%
2022-11-155.655.685.515.581.09%0.45%3.60%29,122,100161,782,000115%5.560.67%5.510.90%5.460.91%5.390.67%-0.20%
2022-11-145.445.595.435.521.28%0.04%3.18%26,438,600145,884,000102%5.520.64%5.460.92%5.410.60%5.350.47%-0.39%
2022-11-115.435.595.385.452.25%-0.60%2.35%44,805,000245,656,000165%5.482.54%5.411.79%5.381.17%5.33-0.02%-0.57%
2022-11-105.345.395.315.33-0.37%-0.32%0.08%19,729,000105,498,00077%5.350.30%5.32-0.04%5.320.36%5.33-0.47%-0.56%
2022-11-095.265.375.265.351.52%0.36%-0.02%21,202,600113,025,00083%5.331.02%5.320.23%5.300.09%5.35-0.41%-0.46%
2022-11-085.345.355.245.27-1.13%-0.13%-1.92%19,585,400103,351,00076%5.28-1.35%5.310.19%5.300.17%5.37-0.24%-0.36%
2022-11-075.355.395.315.33-0.19%-0.36%-1.04%22,346,900119,540,00090%5.350.96%5.300.27%5.290.19%5.39-0.37%-0.31%
2022-11-045.255.345.235.342.30%0.79%-1.22%24,691,500130,814,00099%5.300.91%5.290.32%5.28-0.99%5.41-0.39%-0.22%
2022-11-035.275.295.225.22-1.51%-0.57%-3.81%22,773,100119,555,00095%5.25-0.94%5.27-0.19%5.33-1.10%5.43-0.59%-0.15%
2022-11-025.265.365.235.300.00%0.00%-2.91%29,197,400154,758,000127%5.300.91%5.28-1.49%5.39-0.97%5.46-0.69%-0.06%
2022-11-015.215.355.195.300.95%0.91%-3.58%36,389,000191,126,000167%5.25-0.62%5.36-2.37%5.44-1.22%5.50-1.19%0.05%
2022-10-315.505.525.205.25-5.58%-0.66%-5.63%38,676,900204,415,000195%5.29-6.74%5.49-3.26%5.51-1.98%5.56-1.31%0.23%
2022-10-285.685.755.525.56-2.46%-1.89%-1.37%21,668,700122,796,000131%5.67-0.96%5.671.05%5.620.32%5.640.05%0.41%
2022-10-275.685.785.675.700.00%-0.38%1.17%16,850,10096,417,000103%5.721.56%5.610.83%5.600.34%5.630.55%0.47%