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
2019-08-167.847.967.737.75-1.90%-0.96%2.16%5,049,50039,510,000151%7.830.28%7.760.99%7.690.97%7.590.28%-0.68%
2019-08-157.418.157.347.904.08%1.24%4.43%8,092,50063,147,000244%7.803.16%7.682.62%7.611.91%7.570.40%-0.77%
2019-08-147.477.667.457.592.71%0.34%0.73%3,463,00026,194,000122%7.561.90%7.491.04%7.470.51%7.54-1.17%-0.80%
2019-08-137.407.537.367.39-1.86%-0.44%-3.07%2,073,50015,391,00069%7.42-0.20%7.41-0.38%7.430.64%7.62-1.33%-0.68%
2019-08-127.297.547.277.533.72%1.24%-2.55%2,539,40018,887,00080%7.440.94%7.440.05%7.39-0.46%7.73-1.25%-0.53%
2019-08-097.507.567.247.26-2.94%-1.48%-7.22%2,131,90015,711,00062%7.37-1.83%7.440.81%7.42-1.19%7.83-1.41%-0.38%
2019-08-087.437.597.367.480.67%-0.35%-5.76%2,299,20017,257,00059%7.511.08%7.38-0.47%7.51-1.02%7.94-0.48%-0.21%
2019-08-077.387.527.347.431.09%0.05%-6.83%2,651,60019,691,00066%7.432.24%7.41-1.58%7.59-2.14%7.98-0.62%-0.16%
2019-08-067.447.447.087.35-2.91%1.20%-8.41%3,879,00028,173,00092%7.26-5.10%7.53-3.04%7.75-3.08%8.03-0.88%-0.09%
2019-08-057.647.787.557.57-1.05%-1.08%-6.50%2,173,70016,636,00055%7.65-0.47%7.77-2.20%8.00-1.33%8.10-0.28%-0.02%
2019-08-027.877.877.557.65-4.38%-0.51%-5.78%4,786,60036,804,000111%7.69-4.13%7.94-3.38%8.11-1.91%8.12-0.70%-0.02%
2019-08-018.018.117.968.00-1.36%-0.25%-2.15%2,387,40019,148,00054%8.02-2.04%8.22-0.90%8.26-0.04%8.180.11%0.02%
2019-07-318.408.428.098.11-3.22%-0.94%-0.70%4,076,00033,371,00091%8.19-2.35%8.29-0.40%8.270.18%8.170.07%-0.07%
2019-07-308.408.458.318.38-0.24%-0.05%2.68%3,621,70030,363,00085%8.380.77%8.330.80%8.250.88%8.160.18%-0.17%
2019-07-298.338.408.258.400.00%0.96%3.12%4,060,00033,778,00096%8.320.25%8.260.79%8.180.62%8.150.18%-0.30%
2019-07-268.048.557.968.404.09%1.22%3.31%6,586,30054,659,000153%8.302.74%8.201.94%8.130.43%8.130.36%-0.43%
2019-07-258.228.238.038.07-0.98%-0.10%-0.39%2,777,00022,433,00068%8.08-0.25%8.04-0.16%8.100.22%8.100.01%-0.55%
2019-07-247.978.187.978.152.00%0.64%0.60%3,697,00029,938,00087%8.102.04%8.05-0.56%8.08-0.03%8.100.03%-0.69%
2019-07-237.988.047.827.990.63%0.68%-1.35%3,174,70025,195,00072%7.94-1.89%8.10-0.03%8.08-0.46%8.10-0.17%-0.83%
2019-07-228.228.357.907.94-3.99%-1.84%-2.13%5,462,40044,183,000126%8.09-1.04%8.10-0.10%8.12-0.20%8.11-0.28%-0.98%
2019-07-197.938.307.938.275.08%1.17%1.65%7,271,90059,437,000166%8.172.52%8.110.22%8.130.25%8.14-0.31%-1.15%
2019-07-188.068.107.867.87-3.44%-1.29%-3.57%3,885,90030,981,00095%7.97-1.81%8.09-0.89%8.11-0.23%8.16-0.80%-1.41%
2019-07-178.158.198.068.15-0.49%0.37%-0.94%3,224,70026,185,00078%8.12-1.05%8.160.04%8.130.10%8.23-0.94%-1.69%
2019-07-168.298.308.168.19-0.49%-0.19%-1.38%3,039,00024,938,00067%8.210.55%8.160.53%8.120.17%8.31-1.05%-1.79%
2019-07-158.198.258.008.231.60%0.85%-1.94%4,535,90037,018,00090%8.160.59%8.120.35%8.11-0.37%8.39-1.15%-1.74%
2019-07-128.078.198.008.100.37%-0.16%-4.60%3,328,30027,002,00059%8.110.48%8.09-0.01%8.14-0.77%8.49-0.81%-1.66%
2019-07-118.068.197.938.071.51%-0.05%-5.72%4,688,10037,851,00071%8.07-0.12%8.09-0.96%8.20-1.30%8.56-1.38%-1.57%
2019-07-108.178.267.927.95-2.69%-1.66%-8.41%4,240,60034,279,00058%8.08-0.41%8.17-1.46%8.31-1.66%8.68-1.36%-1.44%
2019-07-098.148.188.028.170.99%0.65%-7.16%3,310,30026,869,00039%8.12-1.60%8.29-1.59%8.45-1.65%8.80-1.70%-1.33%
2019-07-088.528.558.068.090.00%-1.93%-9.63%6,415,30052,918,00065%8.25-3.58%8.42-2.16%8.59-1.64%8.95-2.05%-1.20%