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
2019-04-235.155.195.075.07-2.31%-1.09%-5.76%10,115,50051,857,00045%5.13-2.10%5.22-1.51%5.30-1.27%5.380.02%0.39%
2019-04-225.325.345.185.19-2.44%-0.88%-3.51%11,150,20058,386,00051%5.24-1.36%5.30-1.16%5.37-0.39%5.380.21%0.41%
2019-04-195.305.395.265.320.19%0.23%-0.89%9,226,80048,972,00041%5.31-0.71%5.36-0.83%5.390.65%5.370.19%0.40%
2019-04-185.445.445.305.31-2.75%-0.67%-0.90%14,375,20076,852,00063%5.35-1.13%5.41-0.11%5.36-1.24%5.360.22%0.39%
2019-04-175.475.475.365.46-0.36%0.98%2.13%17,188,50092,941,00077%5.41-0.77%5.411.29%5.420.19%5.350.39%0.39%
2019-04-165.415.515.365.483.01%0.57%2.91%22,580,400123,038,000100%5.451.17%5.35-1.38%5.410.56%5.330.59%0.38%
2019-04-155.255.565.235.322.11%-1.23%0.49%24,203,300130,347,000107%5.394.06%5.420.17%5.380.56%5.290.93%0.36%
2019-04-125.265.275.125.21-1.88%0.66%-0.67%19,815,800102,562,00083%5.18-6.64%5.41-0.28%5.35-0.11%5.25-0.19%0.26%
2019-04-115.505.775.315.31-0.93%-4.22%1.05%45,601,200252,827,000180%5.543.22%5.432.84%5.362.25%5.260.81%0.44%
2019-04-105.195.485.165.363.47%-0.20%2.82%35,415,000190,214,000137%5.374.13%5.281.99%5.241.47%5.210.75%0.58%
2019-04-095.225.225.115.18-0.77%0.43%0.12%12,721,40065,618,00052%5.16-0.46%5.170.10%5.170.08%5.170.17%0.53%
2019-04-085.185.225.115.220.77%0.73%1.06%19,904,300103,147,00081%5.180.17%5.170.16%5.161.16%5.170.12%0.58%
2019-04-045.165.215.135.180.39%0.14%0.41%15,004,50077,625,00064%5.170.60%5.160.18%5.10-1.09%5.160.14%0.64%
2019-04-035.145.175.085.160.58%0.35%0.16%13,346,50068,626,00057%5.14-0.41%5.151.40%5.16-0.73%5.150.21%0.68%
2019-04-025.205.235.125.13-0.77%-0.64%-0.21%20,276,300104,681,00087%5.160.35%5.08-1.53%5.200.33%5.140.29%0.71%
2019-04-015.075.215.025.171.97%0.49%0.86%23,525,900121,048,000105%5.153.61%5.16-1.00%5.180.23%5.130.37%0.72%
2019-03-295.055.084.805.070.00%2.09%-0.72%28,387,300140,965,000127%4.97-5.79%5.21-0.57%5.17-0.67%5.11-0.10%0.76%
2019-03-285.455.455.045.07-5.06%-3.81%-0.82%51,696,300272,500,000270%5.27-0.51%5.241.35%5.201.13%5.111.63%0.80%
2019-03-274.865.344.865.3410.10%0.79%6.16%44,790,000237,296,000300%5.307.66%5.173.67%5.143.05%5.032.22%0.66%
2019-03-264.995.024.794.85-2.61%-1.44%-1.44%12,799,50062,990,00095%4.92-1.56%4.99-0.95%4.990.04%4.920.29%0.55%
2019-03-255.065.064.954.98-1.97%-0.38%1.49%14,566,10072,816,000109%5.00-1.21%5.040.42%4.990.50%4.910.60%0.59%
2019-03-225.055.115.005.080.40%0.40%4.14%9,751,00049,341,00076%5.060.02%5.020.91%4.970.85%4.880.72%0.59%
2019-03-214.965.124.955.061.61%0.02%4.48%13,670,70069,162,000104%5.062.60%4.971.22%4.921.40%4.840.58%0.58%
2019-03-204.944.984.874.980.81%0.99%3.43%12,537,60061,821,00093%4.930.39%4.910.82%4.86-0.02%4.820.48%0.60%
2019-03-194.995.004.854.940.00%0.57%3.09%12,817,30062,955,00094%4.910.41%4.871.29%4.860.43%4.790.46%0.63%
2019-03-184.804.944.804.943.13%0.98%3.56%14,898,00072,883,000109%4.892.39%4.81-0.39%4.840.81%4.770.68%0.65%
2019-03-154.694.854.694.792.57%0.25%1.10%9,222,00044,065,00066%4.781.12%4.83-0.02%4.800.46%4.740.34%0.65%
2019-03-144.864.914.624.67-4.11%-1.16%-1.10%11,964,30056,537,00086%4.73-3.67%4.830.23%4.77-0.19%4.720.28%0.65%
2019-03-134.805.024.704.871.67%-0.71%3.42%21,344,200104,695,000161%4.912.19%4.822.10%4.781.16%4.711.07%0.68%
2019-03-124.774.864.724.790.00%-0.21%2.81%14,985,90071,937,000119%4.803.03%4.720.17%4.730.62%4.660.67%0.66%