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:
华海药业( 600521.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-2227.9028.2827.1327.65-0.82%-0.17%-3.72%19,347,700535,891,00073%27.70-1.36%28.110.23%27.80-0.60%28.72-0.81%-0.93%
2021-01-2128.8029.1827.7127.88-3.19%-0.72%-3.70%21,325,900598,860,00081%28.08-1.60%28.041.02%27.97-0.38%28.95-0.72%-0.87%
2021-01-2027.4729.2027.1028.805.19%0.92%-1.23%19,314,300551,189,00077%28.543.31%27.76-0.18%28.08-0.94%29.16-0.99%-0.81%
2021-01-1927.9228.2527.1027.38-3.08%-0.88%-7.03%25,207,900696,355,00095%27.620.59%27.81-1.07%28.34-1.54%29.45-1.22%-0.77%
2021-01-1828.0028.3326.3228.25-2.62%2.87%-5.25%39,666,6001,089,309,000135%27.46-5.20%28.11-3.07%28.79-2.73%29.82-2.04%-0.81%
2021-01-1528.8029.2728.2029.011.29%0.14%-4.69%15,723,800455,481,00052%28.971.22%29.00-1.26%29.59-0.85%30.44-0.80%-0.81%
2021-01-1428.9829.5827.8828.64-0.83%0.07%-6.65%23,807,400681,341,00077%28.62-2.09%29.37-1.96%29.85-1.38%30.68-0.70%-0.83%
2021-01-1330.8030.8028.1728.88-6.93%-1.20%-6.53%41,116,2001,201,839,000143%29.23-4.30%29.96-2.29%30.27-2.42%30.90-1.04%-0.84%
2021-01-1230.8031.1829.8031.030.81%1.60%-0.61%20,031,500611,809,00082%30.54-0.08%30.66-0.73%31.020.24%31.22-0.38%-0.84%
2021-01-1131.4331.4529.9030.78-2.44%0.70%-1.79%29,660,900906,597,000125%30.57-1.20%30.88-1.78%30.94-0.69%31.34-0.63%-0.85%
2021-01-0831.1031.5530.4831.550.22%1.98%0.04%17,828,500551,551,00081%30.94-1.92%31.441.16%31.16-0.78%31.54-0.23%-0.81%
2021-01-0732.3532.3531.0531.48-2.78%-0.20%-0.40%12,642,700398,779,00059%31.54-0.73%31.08-0.22%31.40-0.02%31.61-0.09%-0.84%
2021-01-0631.2032.9030.6532.382.83%1.90%2.35%23,035,500731,958,000103%31.783.84%31.15-0.53%31.410.09%31.64-0.57%-0.96%
2021-01-0530.9832.0029.6231.490.25%2.91%-1.02%45,541,8001,393,543,000197%30.60-2.37%31.31-1.39%31.38-1.45%31.82-1.69%-0.95%
2021-01-0433.3333.5530.4331.41-7.10%0.22%-2.94%54,042,7001,693,816,000272%31.34-5.16%31.76-2.08%31.84-1.92%32.36-2.00%-0.78%
2020-12-3131.8833.9831.5033.816.42%2.31%2.39%17,829,500589,212,000107%33.054.31%32.431.26%32.471.00%33.02-0.95%-0.59%
2020-12-3031.9332.2031.3331.77-0.38%0.27%-4.70%9,605,800304,344,00056%31.68-0.87%32.03-1.12%32.150.16%33.34-0.88%-0.38%
2020-12-2931.9232.3031.6531.89-0.09%-0.23%-5.18%8,294,300265,101,00048%31.96-1.15%32.390.30%32.10-1.25%33.63-1.05%-0.18%
2020-12-2833.2433.2431.7731.92-2.92%-1.28%-6.09%12,387,800400,537,00067%32.33-1.03%32.290.71%32.50-1.36%33.99-0.40%0.11%
2020-12-2532.0033.2531.6632.884.05%0.65%-3.65%14,687,800479,842,00081%32.672.56%32.06-1.33%32.95-1.23%34.13-0.25%0.26%
2020-12-2432.2332.3931.1431.60-0.94%-0.80%-7.63%14,057,100447,768,00076%31.850.11%32.49-2.32%33.36-1.95%34.21-0.55%0.37%
2020-12-2332.9732.9731.2631.90-3.74%0.26%-7.27%24,911,900792,645,000136%31.82-5.84%33.27-2.98%34.02-2.60%34.40-1.27%0.56%
2020-12-2235.1435.2032.7633.14-5.50%-1.92%-4.89%19,910,800672,777,000125%33.79-2.94%34.29-2.18%34.93-1.43%34.84-0.46%0.79%
2020-12-2133.7835.7833.3635.074.07%0.74%0.19%16,550,300576,190,000112%34.811.42%35.05-1.02%35.440.10%35.010.02%0.93%
2020-12-1836.5436.5433.4533.70-6.96%-1.82%-3.71%27,811,800954,663,000190%34.33-6.75%35.41-2.68%35.41-0.24%35.00-0.15%1.02%
2020-12-1736.8038.2536.1036.22-0.49%-1.61%3.33%13,655,900502,697,000105%36.810.86%36.382.01%35.491.44%35.051.20%1.18%
2020-12-1636.2036.9635.8736.400.66%-0.27%5.09%10,116,500369,233,00077%36.501.29%35.672.30%34.990.75%34.641.13%1.11%
2020-12-1534.6036.9034.3536.163.85%0.35%5.58%20,057,400722,774,000146%36.045.13%34.862.62%34.731.11%34.251.80%1.05%
2020-12-1433.4034.9532.6034.823.05%1.58%3.50%11,387,800390,339,00079%34.281.89%33.97-0.41%34.35-0.26%33.641.14%0.92%
2020-12-1134.3534.3532.9033.790.00%0.45%1.58%13,726,800461,774,00092%33.64-1.29%34.11-1.58%34.44-0.49%33.260.82%0.74%