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:
华东医药( 000963.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-04-2333.8435.3033.8434.782.81%-0.19%2.60%22,991,000801,155,000155%34.851.24%34.361.67%34.011.19%33.900.45%0.27%
2019-04-2234.3335.2533.7733.83-0.24%-1.71%0.25%18,598,400640,118,000124%34.421.57%33.791.15%33.611.04%33.750.40%0.27%
2019-04-1933.0034.5033.0033.914.82%0.07%0.89%25,948,700879,282,000172%33.894.19%33.412.08%33.271.45%33.610.19%0.23%
2019-04-1832.8533.1032.2132.35-1.94%-0.53%-3.57%10,997,700357,665,00075%32.52-1.60%32.73-0.57%32.79-1.01%33.55-0.13%0.21%
2019-04-1733.2533.3232.8332.99-0.60%-0.18%-1.78%7,274,400240,411,00049%33.050.98%32.920.26%33.13-1.84%33.59-0.02%0.20%
2019-04-1632.5533.1932.2133.191.97%1.41%-1.20%6,641,400217,353,00041%32.73-0.70%32.83-1.17%33.75-0.31%33.59-0.07%0.18%
2019-04-1533.1633.2932.5132.55-0.46%-1.24%-3.18%8,750,700288,405,00050%32.960.48%33.22-2.34%33.850.07%33.620.26%0.21%
2019-04-1233.0233.2032.5732.70-1.24%-0.30%-2.48%11,000,700360,818,00061%32.80-2.70%34.02-0.42%33.83-0.19%33.530.14%0.20%
2019-04-1134.5034.7433.0033.11-3.75%-1.78%-1.11%14,262,400480,806,00082%33.71-2.94%34.160.40%33.900.23%33.480.42%0.19%
2019-04-1034.1835.4834.1234.40-0.29%-0.95%3.17%25,047,900869,944,000150%34.732.65%34.031.35%33.821.01%33.341.05%0.15%
2019-04-0933.0034.5532.6834.504.55%1.97%4.55%23,857,500807,203,000149%33.831.59%33.570.74%33.480.27%33.000.43%0.06%
2019-04-0833.6033.9932.8233.00-1.79%-0.91%0.43%17,991,800599,192,000121%33.30-0.54%33.33-0.13%33.390.59%32.860.06%0.09%
2019-04-0433.6833.9333.0833.600.81%0.35%2.32%15,165,200507,784,000107%33.480.90%33.37-0.07%33.200.69%32.84-0.05%0.16%
2019-04-0333.3633.4832.9033.33-0.03%0.43%1.45%14,313,100475,010,000101%33.19-0.69%33.390.84%32.970.66%32.86-0.24%0.22%
2019-04-0233.9834.1433.0933.34-1.77%-0.23%1.23%17,589,900587,811,000121%33.42-0.29%33.121.19%32.751.03%32.94-0.19%0.32%
2019-04-0132.7734.0932.7633.944.01%1.27%2.86%20,708,700694,041,000137%33.514.04%32.732.12%32.420.84%33.000.23%0.43%
2019-03-2931.6732.6331.5032.633.03%1.29%-0.89%15,032,000484,235,00090%32.211.20%32.050.43%32.15-0.62%32.920.12%0.44%
2019-03-2832.1032.1731.6031.67-2.07%-0.51%-3.69%9,614,700306,069,00056%31.83-0.58%31.91-0.91%32.35-1.12%32.880.09%0.43%
2019-03-2731.4732.4131.4532.343.39%1.00%-1.56%14,375,800460,317,00080%32.020.51%32.20-1.27%32.72-1.26%32.850.02%0.44%
2019-03-2632.8032.8231.1131.28-3.81%-1.81%-4.77%14,506,000462,124,00078%31.86-3.17%32.62-2.15%33.14-1.21%32.850.15%0.46%
2019-03-2532.9033.3332.5232.52-3.04%-1.16%-0.84%11,026,800362,789,00058%32.90-1.23%33.34-0.83%33.540.33%32.800.73%0.44%
2019-03-2233.6433.7032.8333.54-0.30%0.69%3.01%11,400,400379,763,00057%33.31-1.14%33.62-0.30%33.430.72%32.560.74%0.42%
2019-03-2133.7834.0733.4433.64-0.36%-0.16%4.08%14,134,500476,260,00069%33.70-0.14%33.720.94%33.190.79%32.320.55%0.36%
2019-03-2033.4034.2833.1633.760.78%0.06%5.03%18,646,700629,160,00089%33.740.09%33.401.36%32.940.84%32.140.76%0.35%
2019-03-1934.2634.3833.2033.50-0.74%-0.63%5.01%23,089,400778,363,000108%33.712.30%32.951.55%32.661.23%31.900.89%0.34%
2019-03-1831.9533.7731.6033.755.63%2.42%6.74%29,879,700984,623,000133%32.952.95%32.451.13%32.261.62%31.620.32%0.28%
2019-03-1531.5032.5731.4831.950.95%-0.18%1.36%18,528,900593,078,00080%32.01-0.27%32.090.25%31.750.91%31.520.08%0.30%
2019-03-1432.1532.9431.2031.65-1.40%-1.39%0.50%19,472,900624,992,00085%32.10-0.17%32.011.36%31.460.35%31.490.11%0.31%
2019-03-1331.9732.6531.6032.100.41%-0.16%2.03%19,119,200614,702,00082%32.151.09%31.581.57%31.360.57%31.460.23%0.33%
2019-03-1232.0032.1131.3531.970.00%0.52%1.86%22,810,800725,527,00097%31.812.82%31.090.35%31.180.41%31.390.01%0.32%