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:
华仁药业( 300110.SZ 深证)
板块 :医药制造业_h   资产重组   
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
2021-01-224.544.554.444.53-0.22%0.80%1.43%13,155,80059,117,00098%4.49-0.95%4.510.13%4.490.58%4.47-0.05%-0.52%
2021-01-214.474.594.474.541.79%0.07%1.61%16,776,00076,117,000127%4.541.32%4.500.78%4.471.04%4.47-0.36%-0.59%
2021-01-204.494.524.454.46-0.22%-0.40%-0.54%10,197,60045,664,00074%4.480.05%4.470.90%4.420.52%4.48-0.86%-0.65%
2021-01-194.464.524.414.470.45%-0.13%-1.17%12,573,40056,274,00079%4.480.70%4.431.05%4.40-0.11%4.52-0.55%-0.73%
2021-01-184.364.484.364.451.37%0.11%-2.15%10,868,80048,317,00065%4.452.02%4.380.51%4.40-0.95%4.55-0.48%-0.74%
2021-01-154.334.404.304.391.86%0.76%-3.94%11,459,20049,930,00066%4.360.28%4.36-0.95%4.44-0.60%4.57-0.61%-0.76%
2021-01-144.324.414.284.31-0.46%-0.81%-6.26%12,219,10053,094,00068%4.35-0.57%4.40-1.96%4.47-1.33%4.60-0.65%-0.83%
2021-01-134.504.524.334.33-4.42%-0.92%-6.44%17,225,00075,273,00095%4.37-2.69%4.49-1.28%4.53-1.76%4.63-0.92%-0.77%
2021-01-124.494.594.434.53-0.66%0.87%-3.02%13,332,30059,881,00075%4.49-2.69%4.55-1.07%4.61-0.80%4.67-0.49%-0.69%
2021-01-114.604.724.534.561.33%-1.19%-2.85%16,171,80074,632,00090%4.622.12%4.60-0.86%4.65-0.36%4.69-0.23%-0.64%
2021-01-084.534.604.404.50-1.10%-0.42%-4.36%12,441,90056,220,00067%4.52-2.33%4.64-0.92%4.67-0.58%4.71-0.70%-0.62%
2021-01-074.774.784.514.55-5.01%-1.66%-3.97%20,950,80096,935,000108%4.63-1.34%4.68-0.60%4.69-0.47%4.74-1.02%-0.55%
2021-01-064.734.834.554.791.91%2.13%0.06%29,852,200140,020,000151%4.69-0.72%4.71-0.34%4.71-0.59%4.79-1.66%-0.41%
2021-01-054.744.794.684.70-0.84%-0.51%-3.45%16,784,60079,290,00081%4.720.04%4.72-0.09%4.74-0.17%4.87-0.61%-0.18%
2021-01-044.744.784.674.740.21%0.38%-3.23%14,647,20069,167,00069%4.720.00%4.73-0.59%4.75-0.02%4.90-0.67%-0.12%
2020-12-314.674.764.654.730.85%0.17%-4.08%14,697,80069,396,00063%4.72-0.36%4.76-0.23%4.75-0.75%4.93-1.34%-0.06%
2020-12-304.754.814.694.69-2.09%-1.03%-6.16%14,128,60066,952,00050%4.74-1.19%4.770.08%4.79-1.30%5.00-0.04%0.18%
2020-12-294.734.894.694.790.63%-0.13%-4.20%17,649,80084,650,00064%4.800.80%4.76-0.71%4.85-1.98%5.00-0.10%0.13%
2020-12-284.714.854.654.760.63%0.04%-4.90%18,089,20086,076,00063%4.760.53%4.80-1.90%4.95-0.92%5.01-0.02%0.10%
2020-12-254.684.794.674.73-2.07%-0.06%-5.51%18,596,40088,014,00066%4.73-2.89%4.89-2.90%4.99-0.87%5.010.02%0.03%
2020-12-245.055.064.804.83-4.36%-0.90%-3.50%23,881,200116,387,00089%4.87-2.93%5.04-1.06%5.04-1.43%5.010.00%-0.06%
2020-12-235.035.124.955.05-0.59%0.58%0.90%24,672,600123,883,00099%5.02-2.51%5.090.06%5.110.28%5.010.32%-0.12%
2020-12-225.025.255.015.080.40%-1.36%1.82%36,441,800187,690,000156%5.151.74%5.09-0.63%5.100.91%4.990.61%-0.24%
2020-12-215.055.095.025.06-1.17%-0.04%2.04%19,339,10097,888,00087%5.060.56%5.120.67%5.050.70%4.960.00%-0.40%
2020-12-185.035.164.945.12-0.97%1.71%3.25%35,203,000177,195,000161%5.03-3.02%5.080.55%5.021.01%4.96-0.02%-0.43%
2020-12-174.925.374.925.179.07%-0.40%4.23%55,782,500289,570,000291%5.198.74%5.064.98%4.974.11%4.961.04%-0.44%
2020-12-164.804.864.724.74-2.47%-0.71%-3.44%13,484,10064,378,00078%4.77-2.65%4.820.88%4.77-0.06%4.91-0.55%-0.55%
2020-12-154.785.004.784.862.97%-0.90%-1.54%24,727,000121,269,000146%4.904.47%4.771.94%4.77-0.19%4.94-0.42%-0.52%
2020-12-144.634.754.564.721.94%0.55%-4.78%13,416,10062,969,00080%4.691.56%4.68-0.78%4.78-1.50%4.96-0.66%-0.48%
2020-12-114.704.744.554.630.00%0.17%-7.21%14,031,30064,857,00083%4.62-2.55%4.72-2.68%4.86-1.96%4.99-0.87%-0.45%