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
2019-06-244.504.564.484.520.22%0.04%3.29%5,355,70024,196,00088%4.520.13%4.480.88%4.440.50%4.380.53%0.15%
2019-06-214.494.554.484.510.67%-0.04%3.61%6,728,20030,360,000117%4.511.53%4.440.98%4.420.85%4.350.76%0.07%
2019-06-204.384.524.364.481.82%0.81%3.70%10,327,90045,898,000186%4.441.42%4.400.66%4.380.83%4.320.65%-0.06%
2019-06-194.364.434.344.401.62%0.41%2.52%7,898,30034,608,000163%4.381.15%4.370.69%4.340.63%4.290.40%-0.16%
2019-06-184.394.414.294.33-1.14%-0.05%1.29%4,714,40020,422,000106%4.33-1.19%4.340.30%4.320.54%4.280.02%-0.23%
2019-06-174.324.434.324.381.86%-0.09%2.48%7,804,00034,216,000184%4.382.38%4.331.31%4.291.13%4.270.35%-0.24%
2019-06-144.284.324.234.300.47%0.42%0.96%5,089,70021,795,000134%4.280.54%4.270.52%4.250.62%4.26-0.09%-0.31%
2019-06-134.254.294.234.280.71%0.49%0.40%2,956,60012,592,00081%4.26-0.28%4.250.50%4.220.00%4.26-0.23%-0.35%
2019-06-124.274.334.204.250.24%-0.49%-0.54%5,579,10023,826,000155%4.271.74%4.230.98%4.220.07%4.27-0.40%-0.35%
除权分界线,2019年06月12日,10股派0.300元(以下数据已经复权)
2019-06-114.114.254.104.243.16%1.00%-1.17%6,036,70025,521,000173%4.202.17%4.190.07%4.22-0.52%4.29-0.46%-0.32%
2019-06-104.074.144.074.110.24%0.02%-4.64%2,411,0009,978,00070%4.11-0.48%4.19-1.02%4.24-0.91%4.31-0.30%-0.31%
2019-06-064.224.244.074.10-3.07%-0.70%-5.16%4,216,00017,535,000118%4.13-2.69%4.23-1.72%4.28-1.09%4.32-0.58%-0.33%
2019-06-054.254.274.214.230.00%-0.31%-2.71%2,528,70010,804,00074%4.24-0.14%4.30-0.72%4.33-0.48%4.35-0.30%-0.29%
2019-06-044.314.314.204.23-1.86%-0.45%-3.00%3,552,20015,200,000101%4.25-1.69%4.33-0.60%4.35-0.73%4.36-0.34%-0.28%
2019-06-034.354.374.294.31-0.92%-0.28%-1.51%3,157,30013,740,00090%4.32-0.76%4.36-0.30%4.380.07%4.380.00%-0.26%
2019-05-314.334.394.314.350.46%-0.11%-0.59%2,579,30011,309,00073%4.360.93%4.37-0.27%4.380.30%4.38-0.34%-0.29%
2019-05-304.364.364.294.33-0.92%0.35%-1.39%3,124,80013,578,00077%4.32-1.06%4.380.07%4.36-0.09%4.39-0.54%-0.30%
2019-05-294.374.394.344.37-0.23%0.21%-1.02%2,625,00011,527,00061%4.36-0.43%4.380.48%4.37-0.16%4.42-0.23%-0.31%
2019-05-284.354.404.354.380.00%0.00%-1.02%4,074,00017,967,00089%4.381.41%4.360.35%4.37-0.05%4.43-0.09%-0.38%
2019-05-274.294.394.254.381.86%1.41%-1.11%4,669,10020,307,000101%4.320.70%4.35-0.53%4.38-0.05%4.43-0.38%-0.52%
2019-05-244.304.354.264.30-0.69%0.26%-3.28%3,609,50015,588,00075%4.29-1.11%4.37-0.84%4.38-0.88%4.45-0.47%-0.63%
2019-05-234.374.384.304.33-1.37%-0.16%-3.07%3,303,10014,424,00064%4.34-1.16%4.410.14%4.42-0.81%4.47-0.18%-0.72%
2019-05-224.414.444.344.39-0.45%0.05%-1.90%3,767,60016,644,00072%4.39-0.18%4.40-0.61%4.45-0.27%4.48-0.20%-0.85%
2019-05-214.344.434.334.411.38%0.32%-1.65%3,737,50016,544,00069%4.401.67%4.43-0.90%4.46-0.09%4.48-0.13%-0.96%
2019-05-204.384.394.274.35-0.91%0.60%-3.12%3,888,50016,932,00068%4.32-2.53%4.47-0.67%4.47-0.51%4.49-0.31%-1.11%
2019-05-174.544.574.364.39-3.09%-1.04%-2.53%6,962,80031,099,000114%4.44-1.60%4.50-0.04%4.49-0.36%4.50-0.51%-1.28%
2019-05-164.474.544.464.531.34%0.49%0.07%5,941,60026,964,000103%4.511.17%4.500.31%4.510.27%4.53-0.57%-1.37%
2019-05-154.444.494.424.471.82%0.31%-1.82%5,195,40023,305,00085%4.460.75%4.48-0.40%4.50-0.16%4.55-0.96%-1.42%
2019-05-144.414.464.384.39-1.57%-0.75%-4.50%3,906,70017,395,00057%4.42-1.10%4.50-0.11%4.50-0.20%4.60-1.44%-1.37%
2019-05-134.494.534.424.460.00%-0.27%-4.37%6,090,50027,419,00080%4.47-0.62%4.51-0.13%4.51-0.11%4.66-1.50%-1.38%