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
2022-11-306.366.456.276.30-0.47%-0.87%-2.23%13,505,20085,832,00062%6.360.54%6.300.78%6.280.30%6.44-0.23%0.03%
2022-11-296.206.386.176.332.43%0.14%-2.00%17,366,600109,772,00075%6.321.72%6.250.40%6.26-1.59%6.46-0.52%0.10%
2022-11-286.186.316.156.18-1.12%-0.55%-4.82%11,680,40072,585,00044%6.210.13%6.23-0.26%6.36-1.07%6.49-0.25%0.27%
2022-11-256.266.306.106.25-0.64%0.71%-3.98%14,319,40088,872,00046%6.21-0.96%6.25-2.62%6.43-1.21%6.51-0.08%0.46%
2022-11-246.286.326.216.290.48%0.38%-3.44%13,510,10084,657,00041%6.270.18%6.41-1.22%6.51-0.34%6.510.00%0.61%
2022-11-236.456.476.166.26-2.95%0.08%-3.90%23,949,100149,813,00072%6.26-5.07%6.49-1.70%6.53-0.67%6.51-0.11%0.66%
2022-11-226.566.856.386.45-2.42%-2.11%-1.09%32,714,500215,545,000108%6.59-0.09%6.600.33%6.57-0.06%6.520.26%0.71%
2022-11-216.636.676.496.61-0.30%0.23%1.63%24,432,300161,129,00088%6.60-0.42%6.580.34%6.580.29%6.500.32%0.73%
2022-11-186.506.726.496.632.00%0.11%2.27%37,770,700250,159,000146%6.621.92%6.560.12%6.560.58%6.480.57%0.71%
2022-11-176.446.586.406.500.62%0.03%0.84%22,237,100144,500,00095%6.50-0.37%6.550.06%6.520.26%6.450.28%0.67%
2022-11-166.656.656.426.46-3.15%-0.95%0.50%26,931,800175,648,000123%6.52-1.11%6.550.40%6.500.40%6.430.50%0.64%
2022-11-156.706.706.496.67-1.19%1.14%4.28%45,765,900301,831,000225%6.601.15%6.521.05%6.481.00%6.401.19%0.62%
2022-11-146.276.756.166.757.66%3.53%6.79%51,284,600334,356,000302%6.521.40%6.451.56%6.411.58%6.321.64%0.48%
2022-11-116.366.636.266.270.00%-2.49%0.82%35,772,200230,018,000281%6.432.34%6.361.93%6.311.81%6.221.49%0.29%
2022-11-106.256.356.196.270.16%-0.21%2.32%14,509,40091,161,000141%6.280.79%6.240.83%6.200.73%6.130.43%0.16%
2022-11-096.166.296.136.261.79%0.42%2.59%13,514,60084,247,000133%6.231.58%6.180.82%6.160.33%6.100.46%0.16%
2022-11-086.156.196.086.150.33%0.21%1.25%6,917,20042,454,00069%6.14-0.16%6.130.25%6.140.38%6.070.38%0.15%
2022-11-076.176.216.106.13-0.16%-0.28%1.31%9,393,90057,746,00094%6.150.46%6.12-0.20%6.110.61%6.050.18%0.14%
2022-11-046.126.166.066.140.82%0.34%1.66%9,352,60057,233,00095%6.120.59%6.130.51%6.080.35%6.040.12%0.15%
2022-11-036.096.146.056.09-0.81%0.12%0.94%7,641,70046,482,00079%6.08-1.28%6.100.64%6.05-0.08%6.030.03%0.18%
2022-11-026.066.226.016.140.99%-0.36%1.81%15,521,30095,641,000165%6.162.29%6.061.25%6.060.70%6.030.33%0.23%
2022-11-015.996.115.916.082.36%0.93%1.15%10,838,60065,292,000123%6.021.79%5.99-0.53%6.020.55%6.01-0.22%0.24%
2022-10-315.946.035.805.940.34%0.37%-1.39%8,156,60048,272,00090%5.92-1.40%6.02-0.35%5.98-0.30%6.02-0.27%0.36%
2022-10-286.126.145.885.92-3.74%-1.37%-1.99%9,108,80054,673,00099%6.00-1.48%6.040.72%6.00-0.13%6.040.10%0.49%
2022-10-276.076.175.996.151.99%0.95%1.92%12,891,30078,538,000135%6.091.42%6.000.66%6.010.30%6.030.50%0.57%
2022-10-265.846.095.826.033.97%0.38%0.43%10,829,20065,050,000119%6.013.36%5.96-0.10%5.99-0.17%6.000.37%0.52%
2022-10-255.935.955.735.80-2.19%-0.21%-3.04%7,445,20043,275,00085%5.81-3.55%5.96-1.39%6.00-1.17%5.980.22%0.45%
2022-10-246.086.185.905.93-2.63%-1.59%-0.65%7,732,30046,598,00094%6.03-0.55%6.05-0.20%6.07-0.16%5.970.34%0.39%
2022-10-216.036.126.006.091.00%0.51%2.37%6,552,90039,705,00083%6.06-0.02%6.06-0.51%6.080.46%5.950.44%0.35%
2022-10-206.046.116.006.030.00%-0.50%1.81%6,769,20041,020,00087%6.060.02%6.09-0.05%6.060.70%5.920.46%0.25%