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:
华神科技( 000790.SZ 深证)
板块 :医药制造业_h   
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
2021-01-154.364.424.364.391.39%0.02%1.27%3,684,70016,173,00062%4.391.11%4.33-0.92%4.390.50%4.340.00%-0.56%
2021-01-144.294.414.284.331.88%-0.25%-0.12%4,001,20017,371,00067%4.341.52%4.37-0.68%4.370.34%4.34-0.07%-0.64%
2021-01-134.344.404.204.25-3.63%-0.61%-2.03%4,663,20019,939,00078%4.28-3.89%4.400.16%4.360.09%4.34-0.25%-0.70%
2021-01-124.494.614.334.410.00%-0.88%1.40%7,284,90032,410,000128%4.450.68%4.391.22%4.350.72%4.350.16%-0.81%
2021-01-114.214.624.114.414.75%-0.20%1.57%12,542,80055,430,000235%4.425.54%4.342.14%4.321.17%4.340.19%-0.87%
2021-01-084.194.264.084.210.24%0.55%-2.86%3,487,20014,602,00073%4.19-1.69%4.25-0.54%4.27-0.58%4.33-0.80%-0.96%
2021-01-074.334.354.174.20-3.89%-1.39%-3.87%5,512,60023,480,000109%4.26-0.35%4.27-0.35%4.30-0.46%4.37-1.02%-0.97%
2021-01-064.284.374.214.371.86%2.25%-1.00%6,577,20028,114,000132%4.27-0.28%4.29-0.67%4.32-0.71%4.41-1.52%-0.92%
2021-01-054.274.334.254.290.00%0.09%-4.28%4,498,00019,280,00090%4.29-0.35%4.32-0.60%4.35-0.71%4.48-0.95%-0.81%
2021-01-044.394.404.234.29-2.50%-0.26%-5.19%7,898,30033,968,000161%4.30-2.27%4.34-1.50%4.38-1.26%4.53-1.37%-0.78%
2020-12-314.384.434.374.400.23%-0.02%-4.10%3,201,30014,089,00074%4.400.05%4.41-0.38%4.43-0.72%4.59-0.76%-0.67%
2020-12-304.434.434.374.39-0.68%-0.20%-5.04%2,738,90012,049,00063%4.40-0.54%4.43-0.52%4.47-1.24%4.62-0.71%-0.66%
2020-12-294.434.474.364.42-0.23%-0.07%-5.07%4,039,40017,866,00092%4.42-0.58%4.45-0.91%4.52-1.80%4.66-1.27%-0.62%
2020-12-284.504.504.404.43-1.34%-0.43%-6.06%3,737,60016,629,00079%4.45-0.51%4.49-1.64%4.60-1.07%4.72-0.53%-0.52%
2020-12-254.464.524.424.490.67%0.40%-5.29%4,349,30019,451,00095%4.47-1.17%4.57-2.29%4.65-1.19%4.74-0.63%-0.52%
2020-12-244.684.684.444.46-4.70%-1.44%-6.52%6,411,40029,014,000137%4.53-3.89%4.67-2.03%4.71-1.73%4.77-0.98%-0.53%
2020-12-234.744.794.624.68-1.68%-0.59%-2.86%4,591,60021,619,000113%4.71-2.00%4.77-0.83%4.79-0.66%4.82-0.48%-0.45%
2020-12-224.794.904.744.76-0.42%-0.92%-1.67%5,917,50028,428,000150%4.800.31%4.81-0.39%4.83-0.78%4.84-0.45%-0.45%
2020-12-214.804.834.744.78-0.62%-0.19%-1.71%3,509,80016,810,00092%4.79-1.22%4.83-0.50%4.860.06%4.86-0.61%-0.45%
2020-12-184.904.914.804.81-1.03%-0.78%-1.70%2,625,40012,727,00065%4.85-0.17%4.85-0.70%4.860.46%4.89-0.31%-0.46%
2020-12-174.814.914.794.860.41%0.08%-0.98%3,164,00015,363,00079%4.860.06%4.890.47%4.84-0.08%4.91-0.59%-0.46%
2020-12-164.954.954.824.84-1.83%-0.27%-1.96%3,132,30015,202,00074%4.85-1.28%4.860.66%4.84-0.27%4.94-0.32%-0.41%
2020-12-154.725.104.724.934.01%0.28%-0.46%6,698,10032,925,000161%4.923.60%4.830.88%4.86-0.17%4.95-0.32%-0.40%
2020-12-144.774.774.694.740.21%-0.11%-4.61%2,718,20012,898,00069%4.75-0.48%4.79-1.18%4.86-1.18%4.97-0.50%-0.37%
2020-12-114.894.914.704.73-3.47%-0.80%-5.29%5,323,90025,384,000135%4.77-3.01%4.85-1.96%4.92-1.36%4.99-0.76%-0.33%
2020-12-104.934.964.874.900.20%-0.33%-2.62%1,804,4008,870,00048%4.920.00%4.94-0.74%4.99-0.68%5.03-0.20%-0.27%
2020-12-094.944.974.874.89-1.21%-0.53%-3.01%4,129,00020,297,000105%4.92-1.31%4.98-0.88%5.02-0.57%5.04-0.45%-0.26%
2020-12-085.015.044.944.95-1.39%-0.62%-2.27%4,404,30021,936,000110%4.98-0.94%5.02-0.93%5.05-0.39%5.07-0.45%-0.22%
2020-12-075.095.095.005.02-1.38%-0.16%-1.34%5,500,50027,654,000138%5.03-1.22%5.07-0.45%5.07-0.31%5.09-0.68%-0.19%
2020-12-045.115.115.075.090.00%0.00%-0.64%2,571,30013,087,00062%5.09-0.33%5.090.08%5.090.20%5.12-0.29%-0.11%