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:
华润双鹤( 600062.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
2022-12-0922.8123.9922.4822.82-1.43%-1.78%4.94%96,084,3002,232,376,000165%23.231.01%22.662.45%22.281.90%21.751.57%0.26%
2022-12-0822.1024.1121.7023.155.18%0.65%8.13%116,358,2002,676,321,000223%23.007.12%22.124.07%21.872.72%21.412.04%0.11%
2022-12-0720.7022.3720.2122.016.90%2.50%4.90%78,750,8001,691,038,000163%21.472.53%21.260.48%21.290.86%20.980.48%-0.10%
2022-12-0621.0221.5320.4520.59-3.15%-1.69%-1.39%43,460,400910,204,00091%20.94-1.15%21.16-0.63%21.110.36%20.88-1.03%-0.15%
2022-12-0521.5121.6620.5021.260.00%0.35%0.77%48,636,4001,030,415,00096%21.19-0.58%21.290.78%21.030.69%21.10-0.98%0.06%
2022-12-0221.3021.6321.0621.26-2.48%-0.23%-0.22%50,275,3001,071,309,00087%21.31-0.14%21.131.11%20.890.83%21.31-0.06%0.31%
2022-12-0121.1922.2520.4021.807.76%2.17%2.26%87,456,4001,866,125,000138%21.345.02%20.893.00%20.711.20%21.320.31%0.43%
2022-11-3020.2620.7719.9020.23-0.83%-0.44%-4.81%34,335,900697,673,00057%20.32-0.17%20.29-0.10%20.47-0.62%21.250.07%0.43%
2022-11-2920.0020.6219.8620.402.36%0.23%-3.95%35,164,500715,716,00058%20.350.88%20.31-1.18%20.60-2.69%21.240.02%0.40%
2022-11-2820.1720.5819.8519.93-1.14%-1.21%-6.15%31,616,600637,855,00051%20.18-1.01%20.55-0.97%21.17-2.04%21.240.18%0.49%
2022-11-2520.9020.9720.0520.16-5.08%-1.08%-4.90%33,464,700682,013,00052%20.38-2.48%20.75-3.41%21.61-0.19%21.200.06%0.53%
2022-11-2420.7121.4820.4321.243.01%1.64%0.26%49,825,1001,041,248,00074%20.900.32%21.48-1.97%21.650.09%21.19-0.01%0.62%
2022-11-2321.7622.0920.2820.62-6.74%-1.02%-2.68%59,627,6001,242,168,00087%20.83-7.00%21.91-0.10%21.630.08%21.19-0.06%0.73%
2022-11-2222.6923.2121.8122.11-4.78%-1.30%4.29%73,683,1001,650,596,000114%22.401.11%21.931.60%21.611.52%21.201.12%0.88%
2022-11-2121.1123.2320.7723.226.61%4.80%10.75%116,403,9002,579,040,000185%22.163.63%21.593.26%21.292.72%20.971.53%0.85%
2022-11-1819.9922.0919.9221.788.47%1.87%5.47%108,571,1002,321,271,000192%21.386.32%20.912.98%20.721.35%20.651.08%0.74%
2022-11-1719.8020.3719.6820.080.75%-0.14%-1.72%29,379,400590,785,00055%20.11-0.06%20.30-0.27%20.45-0.68%20.430.31%0.70%
2022-11-1620.4720.5019.8019.93-3.11%-0.94%-2.15%35,587,900716,039,00064%20.12-2.10%20.36-0.98%20.58-0.70%20.37-0.26%0.73%
2022-11-1520.7020.8220.3020.57-1.81%0.09%0.73%48,694,0001,000,690,00079%20.551.04%20.56-0.57%20.730.46%20.420.91%1.12%
2022-11-1419.6021.0019.2120.955.12%3.00%3.53%62,749,1001,276,340,00098%20.34-1.91%20.68-1.03%20.630.24%20.240.66%1.08%
2022-11-1120.8421.4719.5019.93-2.83%-3.89%-0.86%78,815,5001,634,329,000134%20.74-1.10%20.890.97%20.590.82%20.100.96%0.98%
2022-11-1021.1021.6520.5020.51-3.16%-2.17%3.01%56,186,0001,178,019,000107%20.97-0.22%20.691.52%20.421.42%19.911.06%0.86%
2022-11-0920.1721.5020.0821.183.62%0.79%7.50%67,604,7001,420,593,000137%21.014.74%20.382.37%20.130.16%19.701.42%0.78%
2022-11-0819.7020.6719.1920.443.65%1.88%5.21%59,303,7001,189,750,000126%20.061.68%19.911.00%20.101.39%19.430.80%0.68%
2022-11-0719.9519.9819.5319.72-1.10%-0.06%2.32%36,660,500723,362,00085%19.73-0.60%19.71-2.30%19.820.96%19.270.50%0.68%
2022-11-0419.5220.3919.4019.941.84%0.45%3.98%44,279,500878,964,000108%19.851.37%20.181.72%19.640.97%19.180.61%0.65%
2022-11-0319.5719.9919.3019.58-2.59%-0.01%2.73%51,693,0001,012,201,000132%19.58-4.91%19.831.18%19.450.85%19.060.64%0.64%
2022-11-0219.8221.4819.6720.101.77%-2.39%6.13%108,663,4002,237,571,000312%20.599.11%19.606.45%19.285.27%18.943.65%0.64%
2022-11-0118.1419.7517.6819.7510.03%4.65%8.08%71,948,5001,357,806,000250%18.875.81%18.412.55%18.322.38%18.270.52%0.32%
2022-10-3117.6518.2817.2117.950.00%0.64%-1.26%31,091,900554,540,000116%17.840.23%17.96-0.27%17.89-0.28%18.18-0.33%0.37%