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:
华北制药( 600812.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
2021-01-2210.2410.2910.0610.12-1.27%-0.32%-0.72%12,885,500130,814,00094%10.15-1.20%10.20-0.02%10.19-0.16%10.19-0.45%-0.41%
2021-01-2110.1810.3610.1410.251.08%-0.24%0.11%12,737,100130,875,00093%10.281.35%10.200.32%10.200.04%10.24-0.90%-0.40%
2021-01-2010.1110.2110.0710.140.40%0.02%-1.86%7,549,60076,538,00048%10.14-0.08%10.17-0.25%10.200.45%10.33-1.40%-0.37%
2021-01-1910.1910.2410.0810.10-1.08%-0.45%-3.62%9,869,700100,134,00052%10.15-0.57%10.19-0.32%10.15-0.23%10.48-0.48%-0.33%
2021-01-1810.1010.3410.0210.210.20%0.06%-3.04%10,620,500108,368,00049%10.20-0.13%10.220.78%10.18-0.19%10.530.18%-0.39%
2021-01-1510.3010.4510.1110.19-1.92%-0.26%-3.05%11,936,800121,962,00053%10.22-0.21%10.15-0.17%10.20-0.63%10.510.04%-0.56%
2021-01-1410.0010.559.9410.393.90%1.48%-1.11%20,040,600205,177,00086%10.242.41%10.16-0.12%10.26-1.51%10.51-0.18%-0.68%
2021-01-1310.1110.239.9110.00-1.96%0.03%-5.00%18,328,300183,219,00080%10.00-2.65%10.17-1.96%10.42-2.48%10.53-0.38%-0.67%
2021-01-1210.2010.4010.1410.200.10%-0.67%-3.46%13,997,100143,743,00063%10.27-0.14%10.38-1.95%10.68-0.46%10.57-0.23%-0.62%
2021-01-1110.5410.5810.1510.19-3.32%-0.90%-3.78%17,580,600180,781,00076%10.28-2.95%10.58-2.39%10.730.29%10.59-0.31%-0.61%
2021-01-0810.5010.8210.4010.54-1.13%-0.53%-0.78%14,444,700153,057,00065%10.60-1.60%10.840.10%10.700.43%10.62-0.36%-0.57%
2021-01-0711.1911.1910.5010.66-4.82%-1.00%-0.01%27,529,300296,441,000121%10.77-1.98%10.831.24%10.660.47%10.66-0.56%-0.52%
2021-01-0610.7411.3010.5911.204.09%1.96%4.47%38,953,700427,916,000175%10.992.66%10.702.47%10.611.62%10.72-1.03%-0.44%
2021-01-0510.3510.9610.3210.764.57%0.56%-0.67%32,966,200352,728,000144%10.705.16%10.441.66%10.440.51%10.83-1.09%-0.25%
2021-01-0410.2010.3210.0710.290.00%1.13%-6.04%21,493,000218,684,00088%10.18-1.15%10.27-0.98%10.38-1.10%10.95-1.45%-0.07%
2020-12-3110.3010.5410.0210.29-0.39%-0.03%-7.41%19,656,300202,326,00072%10.29-1.02%10.37-1.31%10.50-1.61%11.11-1.17%0.18%
2020-12-3010.3510.6010.2610.33-0.29%-0.66%-8.14%12,509,000130,081,00038%10.40-0.49%10.51-0.84%10.67-1.80%11.25-0.07%0.52%
2020-12-2910.6310.6310.3410.36-3.27%-0.86%-7.94%15,659,900163,653,00042%10.45-1.60%10.60-1.71%10.87-2.65%11.250.03%0.73%
2020-12-2810.6510.9310.3010.710.56%0.85%-4.80%21,080,600223,883,00056%10.62-0.93%10.78-2.36%11.16-1.52%11.25-0.10%0.82%
2020-12-2510.7710.8410.6110.65-1.84%-0.65%-5.43%15,578,900167,002,00043%10.72-2.29%11.04-2.88%11.33-0.81%11.260.12%0.85%
2020-12-2411.2511.2510.8410.85-4.15%-1.10%-3.54%23,522,300258,055,00068%10.97-2.96%11.37-1.31%11.43-0.55%11.250.12%0.86%
2020-12-2311.6011.6011.2011.32-2.08%0.12%0.76%25,904,800292,881,00080%11.31-3.10%11.52-0.17%11.490.61%11.240.29%0.86%
2020-12-2211.4011.8611.4011.56-0.26%-0.93%3.19%37,417,200436,570,000126%11.671.23%11.540.58%11.421.06%11.200.79%0.84%
2020-12-2111.7111.7711.3611.59-1.02%0.56%4.27%32,455,400374,070,000120%11.530.63%11.481.17%11.300.74%11.120.73%0.76%
2020-12-1811.1811.8611.0611.711.39%2.24%6.12%47,624,000545,471,000189%11.45-0.09%11.341.27%11.221.26%11.041.06%0.68%
2020-12-1711.0311.9111.0311.556.35%0.75%5.78%66,109,700757,906,000299%11.463.21%11.202.63%11.082.85%10.922.29%0.62%
2020-12-1611.3011.4410.7310.86-1.45%-2.22%1.73%56,886,600631,820,000307%11.113.16%10.914.16%10.773.25%10.681.96%0.44%
2020-12-1510.0711.0210.0111.029.98%2.35%5.25%28,124,100302,816,000194%10.777.83%10.483.77%10.431.93%10.470.94%0.24%
2020-12-1410.0510.099.9010.02-0.10%0.35%-3.40%7,443,20074,321,00054%9.99-0.65%10.10-1.29%10.23-1.16%10.370.19%0.11%
2020-12-1110.1910.269.9610.030.00%-0.20%-3.12%10,578,800106,322,00073%10.05-1.66%10.23-1.26%10.35-1.43%10.350.19%0.02%