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:
华邦健康( 002004.SZ 深证)
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
2021-01-155.195.245.185.210.39%0.10%-1.86%10,400,40054,139,00053%5.210.00%5.19-0.10%5.21-0.69%5.31-0.60%-0.85%
2021-01-145.175.245.175.190.00%-0.29%-2.83%11,008,00057,295,00053%5.210.76%5.19-0.36%5.25-0.44%5.34-0.43%-0.87%
2021-01-135.235.245.125.19-0.38%0.46%-3.24%14,895,40076,953,00068%5.17-1.00%5.21-1.19%5.27-0.55%5.36-0.69%-0.91%
2021-01-125.195.275.185.210.19%-0.15%-3.54%11,763,90061,388,00052%5.22-0.53%5.28-0.43%5.30-0.41%5.40-0.42%-0.95%
2021-01-115.355.385.185.20-3.17%-0.88%-4.13%19,388,200101,716,00083%5.25-1.39%5.30-0.54%5.32-0.78%5.42-0.79%-0.95%
2021-01-085.205.405.155.372.68%0.94%-1.77%27,685,000147,293,000113%5.320.13%5.33-0.32%5.36-0.85%5.47-0.89%-0.88%
2021-01-075.385.475.185.23-2.79%-1.56%-5.18%28,403,700150,917,000118%5.31-1.14%5.35-1.06%5.41-0.84%5.52-1.08%-0.77%
2021-01-065.405.425.345.38-0.74%0.11%-3.52%13,222,20071,058,00056%5.370.04%5.40-0.90%5.46-0.66%5.58-1.14%-0.64%
2021-01-055.385.435.315.420.37%0.89%-3.90%19,927,100107,048,00076%5.37-1.09%5.45-0.77%5.49-0.53%5.64-1.36%-0.51%
2021-01-045.545.575.375.40-2.53%-0.57%-5.56%33,991,900184,602,000119%5.43-2.23%5.49-1.29%5.52-1.08%5.72-1.12%-0.32%
2020-12-315.515.645.495.540.54%-0.27%-4.20%22,062,200122,549,00078%5.560.33%5.570.14%5.58-0.84%5.78-0.82%-0.18%
2020-12-305.535.585.485.51-0.72%-0.49%-5.51%16,863,60093,372,00057%5.54-1.09%5.56-0.73%5.63-0.97%5.83-0.75%-0.04%
2020-12-295.525.685.485.550.91%-0.86%-5.53%21,218,500118,779,00066%5.601.18%5.60-1.03%5.68-1.47%5.88-1.09%0.10%
2020-12-285.585.625.475.50-1.43%-0.60%-7.41%22,272,300123,226,00058%5.53-1.97%5.66-1.62%5.77-1.72%5.94-0.44%0.40%
2020-12-255.805.805.565.58-3.63%-1.13%-6.47%31,044,200175,219,00071%5.64-2.67%5.75-2.21%5.87-1.05%5.97-0.07%0.67%
2020-12-245.855.855.745.79-0.34%-0.16%-3.02%21,680,000125,728,00051%5.80-0.74%5.88-1.23%5.93-0.64%5.970.15%0.71%
2020-12-235.865.905.795.81-0.51%-0.55%-2.53%23,474,200137,133,00056%5.84-1.83%5.95-0.39%5.97-0.55%5.960.24%0.73%
2020-12-225.986.085.835.84-2.67%-1.87%-1.80%35,634,300212,077,00086%5.95-1.03%5.98-0.43%6.00-0.73%5.950.22%0.77%
2020-12-215.926.175.886.001.18%-0.22%1.11%41,805,100251,392,000107%6.011.04%6.00-0.22%6.050.33%5.930.47%0.76%
2020-12-186.036.045.895.93-2.15%-0.35%0.41%33,710,000200,622,00090%5.95-1.44%6.01-1.02%6.030.50%5.910.26%0.69%
2020-12-176.036.145.986.06-0.16%0.36%2.87%32,423,000195,775,00094%6.04-0.15%6.080.66%6.000.66%5.890.60%0.65%
2020-12-166.026.125.986.07-0.65%0.38%3.65%38,650,200233,727,000118%6.05-0.98%6.041.00%5.960.88%5.860.69%0.57%
2020-12-156.046.235.986.110.83%0.05%5.06%73,975,700451,743,000250%6.112.42%5.982.33%5.901.92%5.821.86%0.43%
2020-12-145.736.115.706.066.32%1.63%6.13%77,899,000464,542,000327%5.965.65%5.843.22%5.792.59%5.712.31%0.21%
2020-12-115.675.725.565.700.53%0.99%2.13%26,318,300148,530,000138%5.640.00%5.66-0.02%5.650.20%5.580.29%-0.02%
2020-12-105.605.705.555.671.25%0.46%1.89%22,343,600126,104,000129%5.64-0.63%5.660.16%5.640.48%5.570.36%-0.03%
2020-12-095.605.765.585.600.00%-1.41%0.99%30,754,300174,698,000192%5.680.69%5.650.82%5.610.97%5.550.60%-0.04%
2020-12-085.615.695.595.60-0.53%-0.73%1.60%16,407,20092,555,000111%5.640.50%5.600.86%5.560.71%5.510.15%-0.09%
2020-12-075.555.685.545.631.44%0.30%2.29%21,843,300122,603,000146%5.611.56%5.561.24%5.520.77%5.50-0.16%-0.09%
2020-12-045.565.565.495.550.00%0.42%0.67%10,255,70056,684,00065%5.530.44%5.490.46%5.470.17%5.51-0.20%-0.02%