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:
华神科技( 000790.SZ 深证)
板块 :医药制造业_h   
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
2022-11-305.235.365.145.24-0.38%-0.02%-1.15%64,620,000338,667,000152%5.24-2.38%5.29-0.02%5.260.31%5.30-0.25%-0.01%
2022-11-295.005.545.005.264.37%-2.03%-1.02%103,436,000555,315,000258%5.375.88%5.303.93%5.251.59%5.310.09%0.06%
2022-11-285.035.164.995.04-0.98%-0.61%-5.07%18,923,60095,971,00050%5.070.06%5.10-0.33%5.17-1.79%5.31-0.93%0.13%
2022-11-255.195.194.975.09-1.36%0.43%-5.02%14,737,50074,686,00031%5.07-1.32%5.11-1.75%5.26-1.11%5.36-0.06%0.51%
2022-11-245.105.215.045.161.78%0.47%-3.77%21,017,700107,948,00043%5.140.37%5.20-1.98%5.32-0.45%5.36-0.08%0.61%
2022-11-235.255.365.015.07-3.24%-0.92%-5.52%31,741,100162,412,00064%5.12-3.83%5.31-1.59%5.34-0.54%5.37-0.09%0.70%
2022-11-225.425.515.205.24-4.20%-1.52%-2.44%34,742,700184,878,00074%5.32-1.99%5.39-0.19%5.37-0.20%5.370.11%0.79%
2022-11-215.335.585.295.472.24%0.76%1.96%46,620,700253,103,000106%5.430.37%5.400.71%5.38-0.48%5.370.36%0.82%
2022-11-185.465.525.315.350.19%-1.09%0.07%57,297,600309,913,000141%5.411.10%5.370.21%5.410.33%5.350.47%0.82%
2022-11-175.255.415.255.340.19%-0.19%0.36%26,955,800144,203,00072%5.350.49%5.36-1.15%5.390.15%5.320.26%0.81%
2022-11-165.405.435.255.33-2.02%0.11%0.43%49,483,100263,470,000137%5.32-1.15%5.420.06%5.380.22%5.310.45%0.80%
2022-11-155.355.475.315.442.64%1.00%2.97%53,081,700285,880,000158%5.39-1.63%5.410.28%5.370.51%5.280.78%0.82%
2022-11-145.125.715.125.302.12%-3.20%1.11%108,446,700593,719,000365%5.483.91%5.403.23%5.343.09%5.242.85%0.76%
2022-11-115.275.385.155.19-0.76%-1.50%1.82%35,192,300185,445,000164%5.270.67%5.231.16%5.181.07%5.101.03%0.49%
2022-11-105.275.315.175.230.38%-0.08%3.67%22,102,000115,675,000111%5.231.06%5.171.12%5.130.83%5.050.78%0.42%
2022-11-095.095.275.065.212.36%0.60%4.08%28,821,200149,265,000132%5.182.33%5.111.21%5.090.65%5.010.77%0.43%
2022-11-085.035.114.975.091.19%0.57%2.46%15,090,10076,374,00063%5.060.58%5.050.24%5.050.52%4.970.49%0.51%
2022-11-075.035.094.985.03-0.40%-0.04%1.74%14,185,90071,386,00058%5.03-0.55%5.04-0.34%5.030.52%4.940.37%0.52%
2022-11-045.055.115.005.050.40%-0.20%2.52%19,996,800101,176,00082%5.060.76%5.060.80%5.000.75%4.930.33%0.52%
2022-11-035.055.084.985.03-0.98%0.16%2.44%14,430,50072,471,00061%5.02-0.97%5.020.72%4.970.32%4.910.20%0.57%
2022-11-024.935.164.925.081.80%0.18%3.67%30,747,900155,913,000131%5.072.76%4.981.70%4.950.71%4.900.62%0.65%
2022-11-014.925.094.854.991.22%1.11%2.46%20,944,000103,363,00095%4.940.92%4.90-0.18%4.910.57%4.870.19%0.66%
2022-10-314.785.044.734.932.28%0.82%1.42%19,430,50095,008,00089%4.890.45%4.91-0.14%4.890.33%4.860.19%0.82%
2022-10-284.894.994.794.82-2.82%-0.99%-0.66%20,097,70097,839,00095%4.87-1.34%4.910.51%4.870.06%4.850.31%0.93%
2022-10-274.885.024.774.961.85%0.53%2.54%41,143,600203,005,000201%4.930.35%4.891.05%4.870.56%4.840.88%1.02%
2022-10-264.825.024.764.872.74%-0.96%1.56%47,803,600235,027,000274%4.924.31%4.841.68%4.841.26%4.801.57%0.95%
2022-10-254.724.864.614.741.28%0.55%0.40%17,854,40084,161,000126%4.71-0.57%4.76-1.02%4.78-0.60%4.720.53%0.78%
2022-10-244.854.904.644.68-3.90%-1.29%-0.34%16,137,70076,501,000124%4.74-2.05%4.81-0.41%4.81-0.15%4.700.43%0.69%
2022-10-214.784.894.754.870.62%0.62%4.15%12,854,10062,212,000108%4.84-0.23%4.830.02%4.820.71%4.680.75%0.66%
2022-10-204.794.914.754.840.00%-0.23%4.29%14,529,50070,477,000126%4.851.49%4.830.61%4.781.21%4.641.02%0.52%