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
2019-04-2312.5012.5012.2012.26-1.92%-0.50%-5.58%10,278,400126,654,00061%12.32-1.47%12.53-0.33%12.55-0.22%12.98-1.04%-0.03%
2019-04-2212.7312.7512.3512.50-1.65%-0.05%-4.73%13,594,600170,020,00070%12.51-1.61%12.57-0.45%12.58-0.50%13.12-0.29%0.15%
2019-04-1912.6612.8612.5712.712.09%-0.01%-3.41%13,552,800172,267,00069%12.711.79%12.630.57%12.64-0.34%13.16-0.25%0.20%
2019-04-1812.6012.6312.4012.45-1.58%-0.30%-5.62%11,854,800148,034,00057%12.49-1.48%12.56-0.85%12.69-1.80%13.19-0.54%0.24%
2019-04-1712.7512.7912.5812.65-0.55%-0.20%-4.62%12,796,300162,188,00058%12.681.36%12.66-0.61%12.92-2.62%13.26-0.23%0.34%
2019-04-1612.4512.7212.2712.722.09%1.72%-4.32%12,748,200159,414,00054%12.51-2.24%12.74-2.55%13.27-1.12%13.29-0.10%0.37%
2019-04-1512.9513.0712.4512.46-2.73%-2.59%-6.37%14,929,700190,963,00062%12.79-0.74%13.08-3.23%13.42-0.15%13.310.16%0.35%
2019-04-1213.1013.2012.7712.81-2.51%-0.59%-3.58%15,887,300204,720,00066%12.89-3.89%13.51-0.76%13.44-0.22%13.290.17%0.30%
2019-04-1113.7513.9113.1013.14-4.92%-1.99%-0.93%22,025,200295,299,00096%13.41-3.73%13.620.54%13.47-0.04%13.260.61%0.28%
2019-04-1013.7614.1813.6013.82-0.86%-0.76%4.83%29,753,500414,339,000138%13.933.23%13.541.85%13.471.15%13.181.24%0.14%
2019-04-0913.0913.9812.9013.946.49%3.34%7.05%36,250,500489,013,000173%13.493.28%13.300.36%13.320.96%13.020.77%0.03%
2019-04-0813.1313.2812.8113.09-0.38%0.21%1.29%19,511,000254,847,000100%13.06-0.87%13.25-0.35%13.190.59%12.920.19%0.05%
2019-04-0413.2113.3413.0813.14-1.94%-0.27%1.87%19,086,300251,475,000100%13.18-2.00%13.300.51%13.110.75%12.900.13%0.12%
2019-04-0313.2513.7313.1513.402.45%-0.33%4.02%26,423,600355,271,000142%13.451.62%13.232.15%13.021.74%12.880.52%0.18%
2019-04-0213.2913.4712.9913.08-0.15%-1.14%2.06%22,988,400304,163,000126%13.231.89%12.951.86%12.791.36%12.820.01%0.20%
2019-04-0112.7213.2012.7113.104.38%0.89%2.22%23,198,500301,227,000126%12.994.06%12.721.67%12.620.41%12.82-0.33%0.29%
2019-03-2912.3012.6812.1212.552.12%0.58%-2.40%15,198,500189,645,00076%12.48-0.55%12.510.00%12.57-0.51%12.86-0.26%0.46%
2019-03-2812.7212.8412.2212.29-3.23%-2.05%-4.66%15,421,200193,491,00074%12.550.40%12.51-0.76%12.64-0.72%12.89-0.10%0.58%
2019-03-2712.3612.7412.1312.703.93%1.62%-1.58%19,742,900246,729,00090%12.500.10%12.60-0.89%12.73-0.87%12.90-0.76%0.71%
2019-03-2612.7513.0412.2012.22-4.01%-2.12%-6.02%18,442,800230,252,00077%12.49-3.01%12.72-1.44%12.84-1.27%13.000.10%0.99%
2019-03-2512.6513.0912.5312.73-1.01%-1.11%-2.00%15,895,500204,621,00058%12.870.44%12.90-0.34%13.01-0.60%12.991.00%1.20%
2019-03-2213.0813.0812.6312.86-1.53%0.34%-0.01%17,548,000224,904,00058%12.82-1.45%12.95-1.15%13.080.00%12.860.92%1.28%
2019-03-2113.0713.1412.9013.06-0.08%0.42%2.48%18,708,200243,314,00061%13.010.02%13.10-0.56%13.080.37%12.740.74%1.29%
2019-03-2013.3013.3412.8013.07-1.28%0.51%3.32%20,161,700262,184,00063%13.00-1.98%13.170.35%13.04-0.56%12.650.63%1.37%
2019-03-1913.3813.6213.0813.24-1.71%-0.20%5.32%20,822,000276,222,00065%13.270.39%13.121.09%13.110.99%12.570.96%1.48%
2019-03-1812.9413.5212.8113.474.50%1.94%8.18%30,672,400405,293,00094%13.212.47%12.98-0.41%12.981.95%12.451.35%1.51%
2019-03-1512.8613.1912.5912.890.86%-0.04%4.92%25,002,600322,407,00074%12.900.92%13.040.74%12.731.52%12.291.00%1.50%
2019-03-1413.0813.1612.5112.78-2.07%0.02%5.06%23,612,400301,726,00070%12.78-3.81%12.941.91%12.540.94%12.161.19%1.48%
2019-03-1313.2113.7812.8513.05-3.05%-1.76%8.56%38,654,000513,497,000116%13.284.02%12.703.35%12.431.92%12.021.97%1.44%
2019-03-1212.3913.6512.1813.460.00%5.40%14.17%56,259,300718,507,000171%12.775.42%12.292.71%12.192.39%11.792.26%1.28%