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:
誉衡药业( 002437.SZ 深证)
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
2019-04-234.904.924.754.77-1.65%-1.20%-6.54%20,530,80099,120,00055%4.83-1.69%4.89-0.73%4.93-0.10%5.10-0.29%-0.44%
2019-04-225.005.004.844.85-2.41%-1.24%-5.25%20,760,000101,942,00054%4.91-0.53%4.93-0.55%4.93-0.46%5.12-0.18%-0.76%
2019-04-194.845.014.844.971.43%0.67%-3.08%23,013,700113,626,00055%4.94-0.06%4.960.51%4.95-0.56%5.13-0.64%-0.83%
2019-04-184.995.024.904.90-1.61%-0.81%-5.06%23,850,200117,823,00051%4.94-1.00%4.93-0.59%4.98-2.41%5.16-0.33%-0.87%
2019-04-175.015.044.944.98-0.20%-0.20%-3.82%26,032,500129,910,00054%4.992.23%4.96-0.54%5.10-1.68%5.18-0.50%-0.87%
2019-04-164.964.994.774.991.63%2.23%-4.11%33,683,400164,422,00063%4.88-2.85%4.99-3.89%5.19-0.58%5.20-0.61%-0.80%
2019-04-155.105.144.914.91-2.39%-2.27%-6.23%30,494,300153,199,00055%5.02-0.63%5.19-1.74%5.220.06%5.240.27%-0.71%
2019-04-125.155.155.005.03-3.64%-0.51%-3.68%37,098,400187,560,00063%5.06-5.90%5.28-0.21%5.22-0.70%5.22-0.13%-0.72%
2019-04-115.375.565.175.22-2.61%-2.85%-0.17%54,707,000293,921,00094%5.370.90%5.291.69%5.260.54%5.23-0.21%-0.74%
2019-04-105.115.545.045.364.48%0.66%2.29%78,920,300420,214,000133%5.334.45%5.210.52%5.230.21%5.24-1.73%-0.81%
2019-04-095.025.174.965.131.18%0.63%-3.79%35,269,100179,799,00052%5.10-0.22%5.18-0.56%5.22-0.61%5.33-3.53%-0.53%
2019-04-085.265.275.005.07-3.98%-0.76%-8.27%59,485,400303,910,00069%5.11-3.53%5.21-1.36%5.250.44%5.53-0.91%0.16%
2019-04-045.245.425.195.280.76%-0.30%-5.34%59,577,300315,494,00069%5.301.46%5.280.00%5.230.40%5.58-0.99%0.46%
2019-04-035.255.305.155.24-0.57%0.38%-6.99%44,726,700233,464,00046%5.22-1.60%5.281.42%5.20-0.90%5.63-0.39%0.74%
2019-04-025.355.425.205.27-0.94%-0.66%-6.82%64,473,300342,040,00062%5.310.19%5.210.74%5.25-2.99%5.660.21%0.99%
2019-04-015.215.375.215.322.31%0.47%-5.74%61,813,100327,303,00056%5.305.37%5.17-1.00%5.41-4.87%5.640.36%1.17%
2019-03-295.015.204.835.202.77%3.48%-7.54%66,874,000336,023,00057%5.03-3.18%5.22-5.88%5.69-1.54%5.620.11%1.28%
2019-03-285.355.355.055.06-7.50%-2.50%-9.93%66,910,700347,280,00056%5.19-4.86%5.55-6.08%5.78-1.32%5.62-0.34%1.44%
2019-03-275.525.645.205.47-3.01%0.27%-2.96%63,075,000344,095,00052%5.46-5.79%5.90-0.47%5.86-0.07%5.64-0.90%1.80%
2019-03-266.006.135.645.64-10.05%-2.59%-0.84%120,519,500697,770,00096%5.79-5.67%5.93-0.10%5.861.37%5.691.05%2.57%
2019-03-255.926.275.756.2710.00%2.15%11.39%180,022,3001,104,909,000149%6.147.42%5.943.49%5.783.90%5.633.44%3.09%
2019-03-225.715.935.515.70-3.06%-0.25%4.74%90,725,600518,403,00074%5.71-1.86%5.742.05%5.561.68%5.442.10%3.16%
2019-03-215.606.205.555.882.98%1.00%10.32%134,764,400784,589,000106%5.822.88%5.623.88%5.471.17%5.331.76%3.89%
2019-03-205.455.905.385.712.15%0.90%9.01%114,214,900646,382,00094%5.665.50%5.412.87%5.41-1.87%5.242.11%4.08%
2019-03-195.235.705.075.597.29%4.21%8.97%119,687,200641,947,00099%5.364.12%5.26-1.46%5.510.49%5.132.01%4.11%
2019-03-185.175.295.005.211.76%1.13%3.60%85,794,700442,030,00073%5.15-1.66%5.34-5.10%5.492.49%5.031.51%4.02%
2019-03-155.455.575.015.12-6.23%-2.27%3.35%120,868,300633,212,000109%5.24-5.81%5.630.29%5.352.35%4.951.70%3.99%
2019-03-145.635.905.465.46-10.05%-1.83%12.09%127,133,000707,110,000133%5.56-6.38%5.615.37%5.232.39%4.873.20%3.93%
2019-03-135.706.075.586.079.96%2.17%28.60%174,886,1001,039,074,000218%5.9412.20%5.338.67%5.117.49%4.726.81%3.78%
2019-03-124.945.524.805.520.00%4.25%24.92%163,398,000865,172,000224%5.3014.19%4.904.97%4.756.74%4.426.25%3.24%