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
2019-08-1626.7027.9626.6527.794.08%1.04%5.31%19,159,300526,940,000180%27.503.21%27.021.82%26.841.49%26.390.77%-0.45%
2019-08-1526.2627.0626.2126.70-0.19%0.20%1.95%12,273,600327,060,000114%26.650.38%26.540.49%26.450.40%26.19-0.28%-0.63%
2019-08-1426.5726.7526.3826.751.98%0.77%1.86%9,600,900254,867,00086%26.550.92%26.410.40%26.340.55%26.26-0.36%-0.66%
2019-08-1326.4026.5126.2026.23-1.17%-0.28%-0.48%5,667,800149,078,00050%26.30-0.11%26.310.08%26.200.99%26.36-0.36%-0.64%
2019-08-1226.0426.5425.8026.541.45%0.79%0.34%8,428,500221,938,00074%26.330.19%26.290.54%25.940.01%26.45-0.51%-0.59%
2019-08-0926.3226.5926.1226.160.04%-0.47%-1.60%9,107,100239,366,00078%26.280.11%26.151.44%25.94-0.25%26.59-0.58%-0.58%
2019-08-0825.8926.6125.8726.151.63%-0.40%-2.21%11,453,800300,706,00097%26.251.50%25.770.08%26.01-0.77%26.74-0.55%-0.52%
2019-08-0725.6826.1325.6825.730.90%-0.52%-4.31%8,974,500232,121,00076%25.871.85%25.75-0.84%26.21-0.93%26.89-0.82%-0.45%
2019-08-0625.6625.8025.0825.50-1.92%0.41%-5.95%16,805,200426,785,000136%25.40-3.36%25.97-2.38%26.46-1.76%27.11-1.39%-0.31%
2019-08-0526.3726.5826.0026.00-2.18%-1.06%-5.43%9,413,600247,384,00081%26.28-0.29%26.60-1.16%26.93-0.96%27.49-0.47%-0.13%
2019-08-0226.1526.8426.0526.58-1.26%0.85%-3.78%17,621,700464,416,000147%26.36-2.71%26.92-1.94%27.19-1.75%27.62-0.95%-0.05%
2019-08-0127.3127.6026.8526.92-2.22%-0.63%-3.47%15,349,300415,819,000133%27.09-2.17%27.45-1.28%27.67-0.95%27.89-0.60%0.09%
2019-07-3127.8328.1127.4527.53-1.54%-0.58%-1.87%9,305,500257,676,00084%27.69-0.90%27.81-0.74%27.94-0.50%28.06-0.13%0.20%
2019-07-3027.7228.0927.7227.960.43%0.06%-0.47%6,558,500183,267,00056%27.940.44%28.01-0.03%28.08-0.15%28.090.13%0.26%
2019-07-2928.2628.3427.6727.84-1.10%0.07%-0.78%10,557,300293,710,00083%27.82-1.68%28.02-0.65%28.120.11%28.06-0.39%0.28%
2019-07-2628.0128.5928.0028.150.00%-0.52%-0.06%8,786,900248,636,00060%28.301.11%28.200.10%28.090.10%28.17-0.05%0.43%
2019-07-2528.2228.2327.8128.15-0.39%0.59%-0.12%9,033,700252,816,00055%27.99-1.11%28.170.37%28.07-0.25%28.180.19%0.54%
2019-07-2428.4928.5828.0928.26-0.49%-0.14%0.47%11,600,400328,307,00063%28.300.39%28.070.20%28.140.12%28.130.55%0.67%
2019-07-2327.6328.4127.6328.402.31%0.74%1.52%12,297,800346,689,00064%28.191.59%28.02-0.20%28.100.33%27.980.38%0.67%
2019-07-2227.8428.1227.1627.76-0.14%0.04%-0.39%13,064,700362,539,00068%27.75-1.25%28.07-0.39%28.01-0.72%27.870.40%0.69%
2019-07-1928.2728.5427.7827.80-2.11%-1.07%0.15%15,116,600424,775,00080%28.10-0.96%28.180.45%28.21-0.15%27.760.42%0.69%
2019-07-1828.1028.6227.9828.400.35%0.10%2.75%12,709,300360,581,00069%28.370.93%28.06-0.54%28.250.46%27.640.52%0.72%
2019-07-1727.6828.6027.3028.302.20%0.67%2.91%16,488,000463,492,00089%28.111.35%28.21-0.20%28.130.79%27.500.43%0.76%
2019-07-1627.9928.1727.4827.69-1.07%-0.17%1.13%15,350,800425,799,00084%27.74-2.61%28.270.24%27.910.45%27.380.34%0.82%
2019-07-1529.0229.1827.8127.99-1.62%-1.72%2.58%32,625,400929,159,000185%28.480.60%28.201.84%27.781.67%27.291.12%0.87%
2019-07-1228.1028.8027.7728.450.67%0.49%5.43%24,301,100687,983,000153%28.311.80%27.691.87%27.321.51%26.991.08%0.86%
2019-07-1127.1328.2826.8628.265.29%1.62%5.85%31,064,800863,907,000210%27.814.12%27.183.04%26.922.01%26.701.41%0.82%
2019-07-1026.2727.0626.0426.843.07%0.49%1.95%19,321,400516,067,000137%26.712.54%26.380.49%26.390.17%26.330.60%0.79%
2019-07-0926.0526.3325.7526.04-0.08%-0.03%-0.50%9,192,000239,439,00068%26.05-0.29%26.25-0.21%26.34-0.34%26.170.54%0.78%
2019-07-0826.5726.5725.6626.060.00%-0.24%0.12%12,951,100338,341,00092%26.12-1.47%26.31-0.66%26.43-0.31%26.030.45%0.79%