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:
华海药业( 600521.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
2022-12-0919.8520.1919.7520.000.45%-0.04%-0.61%13,745,500275,014,00092%20.010.42%19.930.31%19.94-0.03%20.12-0.33%-0.76%
2022-12-0820.0020.1819.8119.91-0.70%-0.08%-1.38%11,362,300226,391,00074%19.930.29%19.87-0.32%19.95-0.29%20.19-0.37%-0.79%
2022-12-0719.6420.1519.3420.052.04%0.92%-1.05%16,388,900325,592,000108%19.870.21%19.93-0.27%20.01-0.47%20.26-0.55%-0.74%
2022-12-0619.9420.2019.5919.65-2.00%-0.89%-3.55%16,048,100318,166,000105%19.83-1.37%19.98-0.66%20.10-0.69%20.37-1.38%-0.69%
2022-12-0520.0020.4019.8620.050.50%-0.26%-2.95%15,925,700320,131,00098%20.100.41%20.12-0.44%20.24-0.28%20.66-1.64%-0.52%
2022-12-0220.4420.4419.8719.95-1.77%-0.35%-5.02%17,471,100349,767,00096%20.02-1.13%20.21-0.95%20.30-0.71%21.00-0.88%-0.30%
2022-12-0120.5320.6120.0020.310.05%0.31%-4.16%14,458,800292,764,00077%20.25-0.90%20.40-0.15%20.44-0.60%21.19-0.43%-0.18%
2022-11-3020.5820.7520.2120.30-1.36%-0.65%-4.62%11,484,000234,645,00059%20.43-0.55%20.43-0.37%20.57-0.42%21.28-0.39%-0.12%
2022-11-2920.1420.7520.1120.581.93%0.18%-3.68%12,478,700256,357,00060%20.540.95%20.51-0.50%20.65-1.71%21.37-0.82%-0.07%
2022-11-2820.6021.1719.8220.19-3.12%-0.79%-6.28%18,978,000386,223,00081%20.35-1.52%20.61-1.03%21.01-2.48%21.54-0.82%0.10%
2022-11-2521.1321.1420.2120.84-1.37%0.84%-4.06%15,259,700315,362,00059%20.67-1.71%20.82-2.54%21.55-0.71%21.72-0.65%0.28%
2022-11-2420.9821.2520.7521.130.62%0.49%-3.35%9,569,100201,199,00032%21.030.86%21.36-2.01%21.700.01%21.860.14%0.51%
2022-11-2321.1821.6820.5521.00-1.78%0.74%-3.82%17,054,500355,518,00052%20.85-4.66%21.80-0.74%21.70-0.37%21.830.01%0.55%
2022-11-2222.2022.6621.1721.38-4.25%-2.22%-2.07%24,136,300527,735,00078%21.87-1.86%21.970.56%21.78-0.45%21.830.26%0.55%
2022-11-2121.5322.6521.4822.332.24%0.23%2.55%31,102,600692,935,000108%22.282.82%21.841.43%21.880.20%21.770.61%0.54%
2022-11-1821.2022.0621.2021.842.15%0.79%0.91%24,604,200533,131,00088%21.671.42%21.54-1.16%21.84-0.56%21.640.26%0.48%
2022-11-1721.3421.7021.0321.380.19%0.07%-0.96%19,381,200414,076,00071%21.37-0.80%21.79-0.81%21.960.21%21.590.25%0.46%
2022-11-1622.0022.0021.1321.34-3.96%-0.92%-0.90%26,725,600575,626,00098%21.54-3.22%21.97-0.75%21.910.22%21.530.10%0.45%
2022-11-1522.9022.9021.7922.22-1.07%-0.16%3.29%31,931,100710,617,000119%22.261.10%22.131.03%21.870.83%21.510.83%0.55%
2022-11-1421.3022.6321.0622.466.09%2.03%5.27%45,117,500993,159,000176%22.01-0.64%21.911.03%21.691.22%21.340.99%0.46%
2022-11-1121.4022.9721.0121.17-1.12%-4.45%0.21%55,422,9001,227,909,000249%22.163.68%21.683.24%21.422.76%21.131.63%0.38%
2022-11-1020.6221.7720.4521.413.83%0.19%2.99%34,761,900742,837,000188%21.373.50%21.002.64%20.851.34%20.790.58%0.29%
2022-11-0920.3020.9020.2020.620.98%-0.13%-0.23%14,762,500304,802,00086%20.651.83%20.46-0.01%20.57-1.22%20.670.03%0.35%
2022-11-0820.3920.5520.0020.420.15%0.71%-1.17%10,361,700210,099,00059%20.28-0.65%20.46-0.71%20.830.19%20.660.17%0.51%
2022-11-0720.6720.7720.2420.39-1.16%-0.09%-1.14%15,144,400309,077,00086%20.41-1.21%20.61-1.87%20.790.20%20.63-0.01%0.60%
2022-11-0420.6120.8620.5020.630.00%-0.14%0.01%14,208,100293,530,00083%20.66-0.29%21.000.54%20.750.05%20.630.07%0.68%
2022-11-0321.1921.3020.5120.63-3.69%-0.42%0.08%21,773,100451,104,000132%20.72-2.93%20.890.56%20.74-0.04%20.610.14%0.71%
2022-11-0220.7221.6320.4321.423.38%0.36%4.06%32,234,900688,017,000212%21.345.01%20.772.23%20.751.39%20.591.04%0.76%
2022-11-0119.9320.7519.7220.723.29%1.94%1.70%19,228,300390,812,000139%20.331.08%20.32-0.81%20.460.34%20.37-0.09%0.70%
2022-10-3120.0220.6519.6520.060.00%-0.24%-1.63%14,682,700295,239,000104%20.11-2.21%20.49-0.75%20.39-0.29%20.390.20%0.84%