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:
沃华医药( 002107.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
2019-02-227.407.507.307.490.67%1.22%3.25%2,413,80017,862,000141%7.40-2.00%7.450.38%7.380.53%7.250.54%0.55%
2019-02-217.247.847.237.442.90%-1.47%3.12%4,118,00031,097,000279%7.554.69%7.422.54%7.342.34%7.222.02%0.44%
2019-02-207.297.297.147.230.42%0.24%2.23%1,435,00010,350,000123%7.21-0.81%7.230.47%7.170.48%7.070.51%0.19%
2019-02-197.297.377.157.20-1.10%-0.99%2.33%1,820,90013,242,000172%7.270.89%7.201.11%7.140.85%7.040.96%0.10%
2019-02-187.087.287.087.283.12%1.00%4.46%1,773,60012,784,000188%7.211.94%7.121.05%7.081.11%6.970.77%-0.03%
2019-02-157.027.107.027.06-0.14%-0.16%2.08%1,166,8008,250,000143%7.070.34%7.050.30%7.000.60%6.920.31%-0.09%
2019-02-147.087.126.987.07-0.14%0.33%2.54%1,355,3009,551,000182%7.050.33%7.030.95%6.960.99%6.900.31%-0.12%
2019-02-137.007.086.937.081.14%0.80%3.00%1,353,3009,506,000202%7.020.36%6.961.25%6.891.22%6.870.38%-0.14%
2019-02-126.907.086.887.001.89%0.01%2.22%1,188,0008,315,000202%7.003.20%6.872.34%6.811.55%6.850.32%-0.19%
2019-02-116.756.896.646.871.78%1.30%0.64%768,8005,214,000144%6.781.33%6.720.71%6.71-0.12%6.83-0.63%-0.24%
2019-02-016.606.766.576.752.27%0.85%-1.73%438,2002,933,00079%6.690.78%6.67-0.06%6.71-0.74%6.87-0.54%-0.15%
2019-01-316.686.726.566.60-0.15%-0.62%-4.43%535,3003,555,00085%6.64-0.55%6.67-1.05%6.76-1.17%6.91-0.50%-0.05%
2019-01-306.596.756.546.610.00%-1.02%-4.77%493,7003,297,00075%6.68-0.25%6.74-1.35%6.84-0.83%6.94-0.36%0.05%
2019-01-296.846.876.576.61-3.78%-1.27%-5.11%634,2004,246,00093%6.70-3.25%6.84-1.88%6.90-0.99%6.97-0.30%0.13%
2019-01-286.876.986.856.87-0.58%-0.72%-1.67%364,6002,523,00055%6.92-0.58%6.97-0.14%6.97-0.47%6.990.12%0.22%
2019-01-257.027.026.906.91-1.71%-0.72%-0.99%467,5003,254,00069%6.96-0.60%6.98-0.07%7.00-0.09%6.980.03%0.19%
2019-01-247.057.066.937.030.14%0.40%0.76%574,7004,024,00084%7.000.55%6.98-0.43%7.010.01%6.980.07%0.21%
2019-01-236.887.056.887.021.01%0.80%0.69%545,4003,798,00079%6.96-0.22%7.01-0.11%7.01-0.04%6.97-0.07%0.24%
2019-01-227.047.076.926.95-1.28%-0.42%-0.39%468,1003,267,00063%6.98-1.18%7.02-0.01%7.010.19%6.98-0.22%0.29%
2019-01-217.067.177.027.04-0.28%-0.31%0.69%833,9005,889,000101%7.060.81%7.020.31%7.000.50%6.990.24%0.38%
2019-01-186.847.086.847.062.17%0.79%1.22%1,083,7007,591,000131%7.010.07%7.000.43%6.960.25%6.980.45%0.39%
2019-01-176.977.066.906.91-0.86%-1.29%-0.49%849,8005,949,000105%7.000.14%6.970.69%6.950.25%6.940.49%0.34%
2019-01-166.947.066.936.970.58%-0.29%0.87%695,3004,860,00088%6.991.23%6.920.30%6.93-0.17%6.910.44%0.26%
2019-01-156.816.956.816.931.02%0.36%0.73%651,3004,497,00081%6.910.73%6.90-0.17%6.94-0.67%6.880.69%0.17%
2019-01-146.936.936.716.86-1.01%0.07%0.40%561,5003,849,00064%6.86-1.24%6.91-0.85%6.990.03%6.83-0.19%0.02%
2019-01-116.907.246.886.930.14%-0.16%1.23%544,0003,776,00058%6.940.06%6.97-0.68%6.990.61%6.850.22%0.03%
2019-01-106.957.006.896.92-0.29%-0.25%1.30%636,4004,415,00063%6.94-1.00%7.020.24%6.940.64%6.830.37%-0.05%
2019-01-097.007.096.926.94-0.86%-0.96%1.97%1,045,9007,329,000106%7.01-0.84%7.001.14%6.900.94%6.810.37%-0.16%
2019-01-086.947.386.917.000.72%-0.93%3.23%1,383,0009,772,000148%7.072.58%6.922.43%6.842.15%6.780.74%-0.24%
2019-01-076.796.956.786.950.00%0.90%3.25%813,6005,604,00094%6.892.11%6.761.12%6.69-0.48%6.730.30%-0.40%