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:
恩华药业( 002262.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2022-12-0718.9320.5218.8720.387.04%2.40%5.25%14,925,000297,032,000183%19.904.57%19.411.55%19.351.05%19.360.34%-0.53%
2022-12-0618.8819.2418.7519.040.85%0.04%-1.34%8,932,400169,997,000113%19.03-0.30%19.11-0.14%19.15-0.47%19.30-0.91%-0.60%
2022-12-0519.4219.9718.7818.88-2.78%-1.10%-3.06%12,860,900245,511,000159%19.09-1.39%19.14-0.57%19.24-0.13%19.48-0.98%-0.44%
2022-12-0219.4619.5519.2119.420.00%0.32%-1.26%3,712,20071,866,00050%19.361.32%19.25-0.32%19.27-0.02%19.67-0.92%-0.32%
2022-12-0119.1019.4618.6919.422.10%1.64%-2.17%8,362,500159,786,000100%19.11-1.28%19.31-0.02%19.27-0.59%19.85-0.79%-0.20%
2022-11-3019.3819.8418.9819.02-2.51%-1.73%-4.93%6,853,400132,643,00079%19.35-0.81%19.310.04%19.38-0.41%20.01-0.50%-0.10%
2022-11-2919.0919.7718.9919.512.47%-0.01%-2.97%6,701,500130,751,00070%19.512.18%19.30-0.25%19.46-1.20%20.11-0.27%-0.07%
2022-11-2819.1219.7018.7919.04-1.04%-0.29%-5.56%7,563,500144,425,00075%19.10-1.22%19.35-1.10%19.70-1.53%20.16-0.59%-0.05%
2022-11-2519.8719.9519.1119.24-3.17%-0.47%-5.13%7,546,400145,869,00072%19.33-1.83%19.57-2.10%20.01-1.71%20.28-0.50%0.03%
2022-11-2419.7820.0119.4919.870.86%0.91%-2.51%6,288,200123,814,00059%19.690.01%19.99-1.44%20.35-0.51%20.38-0.23%0.06%
2022-11-2320.0620.2719.4419.70-1.79%0.06%-3.57%8,876,300174,756,00083%19.69-3.63%20.28-2.12%20.46-0.41%20.43-0.28%0.03%
2022-11-2220.9921.4319.9520.06-4.39%-1.81%-2.08%10,260,200209,621,00099%20.43-1.96%20.720.10%20.540.19%20.490.61%0.00%
2022-11-2121.1021.1820.3720.980.14%0.68%3.04%6,620,200137,953,00063%20.84-0.38%20.700.86%20.500.19%20.360.30%-0.07%
2022-11-1820.8521.6420.3020.950.38%0.15%3.19%10,749,800224,865,000101%20.922.42%20.520.96%20.470.30%20.300.27%-0.11%
2022-11-1720.1921.0019.8020.873.62%2.18%3.08%12,024,600245,589,000113%20.420.53%20.33-0.10%20.40-0.01%20.250.22%-0.14%
2022-11-1620.1820.7019.9220.14-0.20%-0.87%-0.31%15,181,300308,416,000138%20.320.46%20.35-0.44%20.40-0.10%20.20-0.19%-0.15%
2022-11-1520.7720.7819.9420.18-2.56%-0.22%-0.31%10,317,800208,668,00094%20.22-1.35%20.44-0.39%20.431.04%20.24-0.07%-0.08%
2022-11-1419.8820.9819.4520.714.02%1.02%2.24%11,253,400230,698,000100%20.50-0.32%20.520.22%20.210.53%20.260.20%-0.03%
2022-11-1120.5521.1219.8919.91-1.39%-3.19%-1.51%11,035,400226,956,00099%20.570.56%20.472.48%20.110.29%20.22-0.21%0.05%
2022-11-1020.5020.9020.1720.19-1.03%-1.28%-0.34%6,380,200130,490,00054%20.450.40%19.970.46%20.050.20%20.26-0.54%0.21%
2022-11-0919.8020.6519.7020.403.13%0.15%0.15%9,479,500193,100,00068%20.374.57%19.880.07%20.01-0.44%20.37-0.57%0.41%
2022-11-0819.9920.0819.0519.78-1.05%1.54%-3.45%13,805,800268,935,00086%19.48-2.54%19.87-1.28%20.10-0.96%20.49-0.12%0.69%
2022-11-0720.4620.4619.7319.99-2.01%0.01%-2.54%9,136,900182,631,00058%19.99-1.97%20.13-1.08%20.29-0.04%20.51-0.12%0.79%
2022-11-0420.6820.8220.0120.400.34%0.05%-0.66%8,250,300168,227,00050%20.391.60%20.350.05%20.30-0.47%20.540.06%0.95%
2022-11-0320.2020.4819.7020.330.30%1.30%-0.94%15,176,800304,588,00089%20.07-2.61%20.34-0.16%20.40-1.05%20.520.06%1.05%
2022-11-0220.3920.9720.1220.27-0.93%-1.64%-1.17%14,823,700305,471,00084%20.611.30%20.37-0.35%20.61-0.66%20.510.52%1.29%
2022-11-0120.1720.8919.7120.461.24%0.58%0.27%14,459,600294,147,00074%20.341.32%20.44-1.19%20.750.44%20.400.44%1.51%
2022-10-3119.8920.5719.7520.21-0.54%0.65%-0.52%10,700,500214,860,00050%20.08-3.28%20.69-1.26%20.66-0.13%20.321.01%1.88%
2022-10-2821.0221.3520.2020.32-5.44%-2.11%1.04%16,605,000344,703,00075%20.76-0.65%20.951.06%20.690.32%20.111.33%2.16%
2022-10-2721.4421.5820.5021.490.00%2.85%8.27%25,761,300538,275,000115%20.90-1.22%20.730.80%20.620.97%19.851.51%2.39%