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:
恩华药业( 002262.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2020-11-2716.8316.8516.3716.800.24%1.35%-1.93%8,243,800136,647,00071%16.58-1.09%16.91-1.94%17.28-0.79%17.13-0.02%0.43%
2020-11-2617.0517.4016.4416.76-1.70%0.01%-2.19%11,170,100187,201,000101%16.76-3.03%17.24-2.13%17.42-0.29%17.14-0.04%0.47%
2020-11-2517.7917.7917.0517.05-4.32%-1.34%-0.53%11,885,800205,405,000118%17.28-3.03%17.62-0.44%17.470.42%17.140.42%0.51%
2020-11-2417.7918.0017.5517.82-0.17%-0.01%4.40%8,606,100153,381,00094%17.820.23%17.701.41%17.400.99%17.070.58%0.49%
2020-11-2317.4918.0417.2517.852.00%0.38%5.19%13,972,500248,459,000158%17.781.83%17.451.86%17.231.40%16.970.93%0.48%
2020-11-2017.4617.5817.2817.501.33%0.21%4.08%9,882,200172,576,000119%17.461.77%17.130.93%16.990.93%16.810.60%0.46%
2020-11-1916.7517.3016.6617.272.98%0.65%3.33%16,451,200282,293,000204%17.163.16%16.971.33%16.831.14%16.710.66%0.44%
2020-11-1816.8016.8416.4616.77-0.71%0.82%1.00%7,549,200125,565,000102%16.63-1.82%16.750.31%16.650.34%16.600.13%0.41%
2020-11-1716.7017.1316.6616.891.56%-0.31%1.86%15,825,700268,119,000225%16.942.80%16.702.00%16.591.17%16.580.75%0.39%
2020-11-1616.3516.6816.2716.631.90%0.90%1.04%7,838,900129,191,000121%16.481.38%16.370.65%16.40-0.35%16.460.29%0.32%
2020-11-1316.3216.4016.1416.32-0.18%0.39%-0.56%4,793,10077,921,00067%16.26-0.26%16.27-0.79%16.45-0.30%16.410.42%0.27%
2020-11-1216.2216.4816.1716.350.80%0.31%0.04%4,278,40069,740,00055%16.300.30%16.40-0.86%16.50-0.31%16.340.32%0.18%
2020-11-1116.5116.6016.0916.22-2.11%-0.19%-0.44%5,760,00093,603,00070%16.25-2.17%16.54-0.49%16.56-0.12%16.290.27%0.09%
2020-11-1016.7016.8916.5016.57-1.07%-0.25%1.98%5,865,40097,429,00073%16.61-0.56%16.620.01%16.570.40%16.250.41%-0.07%
2020-11-0916.5016.8416.5016.750.90%0.27%3.51%7,439,300124,272,00093%16.711.02%16.620.64%16.510.76%16.180.72%-0.17%
2020-11-0616.6916.7016.3716.60-0.54%0.39%3.32%6,751,400111,644,00084%16.54-0.45%16.520.51%16.380.87%16.070.40%-0.31%
2020-11-0516.4816.7416.3616.691.58%0.48%4.30%7,599,400126,235,00095%16.611.53%16.430.90%16.240.81%16.000.41%-0.34%
2020-11-0416.2516.5116.1816.430.74%0.43%3.09%5,681,30092,946,00070%16.360.25%16.290.91%16.110.54%15.94-0.06%-0.36%
2020-11-0316.3916.5516.1516.31-0.55%-0.06%2.28%8,522,000139,078,000103%16.320.53%16.140.76%16.030.61%15.950.00%-0.31%
2020-11-0216.0316.6015.7416.404.59%1.02%2.84%14,040,300227,933,000177%16.232.18%16.021.26%15.931.27%15.95-0.14%-0.27%
2020-10-3015.8916.1415.6615.68-1.26%-1.31%-1.81%11,457,100182,030,000156%15.890.36%15.820.48%15.730.31%15.97-0.51%-0.22%
2020-10-2915.6716.0215.5615.880.57%0.31%-1.07%8,513,400134,779,000125%15.831.04%15.740.94%15.68-0.09%16.05-0.61%-0.14%
2020-10-2815.6815.9415.4015.790.77%0.78%-2.23%6,255,20098,005,00093%15.67-0.14%15.59-0.17%15.69-0.92%16.15-1.34%-0.05%
2020-10-2715.4815.8515.3815.670.84%-0.13%-4.28%5,940,30093,205,00078%15.691.48%15.62-0.52%15.84-0.83%16.37-0.57%0.19%
2020-10-2615.7215.7215.2315.54-1.08%0.50%-5.61%7,829,400121,060,00097%15.46-1.80%15.70-1.96%15.97-1.78%16.46-0.62%0.29%
2020-10-2315.9216.0615.5415.71-1.50%-0.23%-5.17%6,605,800104,015,00079%15.75-1.02%16.02-1.44%16.26-1.20%16.570.07%0.39%
2020-10-2216.3716.3715.7915.95-2.57%0.26%-3.66%7,727,000122,923,00084%15.91-2.84%16.25-2.06%16.46-1.25%16.560.22%0.41%
2020-10-2116.6516.7816.1816.37-1.68%-0.02%-0.90%7,307,200119,643,00082%16.37-1.48%16.59-0.96%16.67-1.23%16.520.46%0.34%
2020-10-2016.6016.8116.4616.65-0.18%0.19%1.26%4,716,90078,390,00053%16.62-1.17%16.75-0.28%16.880.03%16.440.34%0.26%
2020-10-1916.9017.1516.5316.680.00%-0.81%1.79%6,562,000110,348,00074%16.820.17%16.80-0.82%16.870.49%16.390.37%0.23%