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
2019-09-128.128.418.008.27-0.48%0.99%-3.18%72,141,700590,744,00053%8.19-5.13%8.570.36%8.45-2.10%8.54-0.08%1.82%
2019-09-118.629.208.208.31-4.70%-3.73%-2.80%116,194,5001,002,966,00084%8.63-1.10%8.541.14%8.63-1.15%8.550.42%2.40%
2019-09-108.409.188.208.723.20%-0.09%2.43%125,304,8001,093,654,00089%8.736.32%8.44-1.82%8.730.97%8.510.41%3.62%
2019-09-098.008.487.968.454.71%2.94%-0.33%106,675,500875,726,00076%8.21-1.83%8.60-2.78%8.650.70%8.480.47%3.90%
2019-09-068.618.967.908.07-8.09%-3.49%-4.36%142,226,6001,189,248,000108%8.36-7.89%8.840.25%8.59-0.34%8.440.90%4.40%
2019-09-058.949.588.758.78-4.98%-3.28%4.99%155,629,8001,412,866,000139%9.080.72%8.823.98%8.611.58%8.363.44%4.67%
2019-09-048.239.248.239.2410.00%2.52%14.29%187,320,4001,688,292,000184%9.018.49%8.482.89%8.482.17%8.095.19%4.85%
2019-09-037.888.817.818.404.87%1.11%9.29%148,068,0001,230,216,000154%8.316.53%8.25-0.62%8.300.30%7.692.73%5.26%
2019-09-027.868.087.518.01-0.12%2.71%7.06%107,274,000836,601,000121%7.80-8.41%8.30-1.37%8.280.39%7.481.23%5.95%
2019-08-309.359.488.028.02-9.99%-5.81%8.51%141,841,3001,207,781,000197%8.520.89%8.411.06%8.243.50%7.393.46%6.14%
2019-08-298.258.917.928.9110.00%5.57%24.72%154,354,8001,302,687,000264%8.441.66%8.324.26%7.968.46%7.145.79%5.78%
2019-08-288.678.677.818.102.79%-2.43%19.95%174,327,5001,447,203,000398%8.305.76%7.9813.85%7.3417.79%6.7512.63%5.17%
2019-08-277.877.887.597.8810.06%0.38%31.42%30,330,400238,093,000108%7.8510.24%7.0110.04%6.234.97%6.003.15%3.86%
2019-08-267.007.166.907.169.98%0.55%23.17%59,815,400425,931,000216%7.1212.04%6.3710.55%5.946.07%5.815.44%3.48%
2019-08-236.026.516.026.519.97%2.42%18.08%48,623,700309,070,000198%6.369.21%5.764.93%5.603.46%5.513.63%2.87%
2019-08-225.475.925.305.9210.04%1.72%11.28%79,658,400463,606,000366%5.828.02%5.495.51%5.414.95%5.325.22%2.38%
2019-08-215.555.575.065.386.32%-0.15%6.41%88,675,900477,781,000591%5.397.20%5.217.65%5.168.34%5.069.37%1.82%
2019-08-204.845.064.845.0610.00%0.68%9.45%35,755,900179,724,000528%5.0311.66%4.8410.26%4.7610.03%4.629.60%0.83%
2019-08-194.214.604.184.6010.05%2.20%9.06%13,786,50062,049,000344%4.507.47%4.395.74%4.335.00%4.223.08%-0.22%
2019-08-164.154.214.154.180.24%-0.19%2.15%3,364,40014,089,000108%4.191.73%4.150.73%4.120.86%4.09-0.10%-0.55%
2019-08-154.064.174.024.171.21%1.29%1.81%3,427,90014,113,000106%4.12-0.48%4.120.51%4.090.27%4.10-0.37%-0.59%
2019-08-144.144.174.124.120.24%-0.41%0.22%2,916,30012,066,00093%4.140.90%4.100.94%4.070.44%4.11-0.41%-0.56%
2019-08-134.084.124.064.110.00%0.24%-0.44%3,050,50012,506,00097%4.100.91%4.060.35%4.060.40%4.13-0.63%-0.54%
2019-08-124.004.114.004.113.27%1.16%-1.06%3,723,90015,131,000118%4.061.12%4.050.22%4.04-0.52%4.15-0.74%-0.49%
2019-08-094.064.083.973.98-1.73%-0.95%-4.90%3,272,20013,147,000105%4.02-0.91%4.04-0.07%4.06-1.10%4.19-1.20%-0.42%
2019-08-084.064.074.044.050.25%-0.12%-4.39%1,927,4007,815,00057%4.060.25%4.04-0.93%4.11-0.92%4.24-0.40%-0.28%
2019-08-074.064.084.024.04-0.25%-0.12%-5.01%2,404,7009,726,00068%4.050.37%4.08-1.21%4.14-1.10%4.25-0.52%-0.24%
2019-08-064.084.113.964.05-2.41%0.50%-5.26%4,803,00019,357,000135%4.03-3.57%4.13-2.39%4.19-2.08%4.28-0.90%-0.18%
2019-08-054.214.224.144.15-1.66%-0.69%-3.80%2,940,70012,290,00092%4.18-0.64%4.23-1.22%4.28-0.83%4.31-0.21%-0.09%
2019-08-024.274.274.184.220.00%0.33%-2.38%3,939,40016,568,000122%4.21-2.73%4.28-1.70%4.32-1.21%4.32-0.51%-0.09%