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
2019-02-223.133.203.113.191.59%0.79%2.11%25,256,60079,928,00084%3.17-0.50%3.18-0.38%3.180.48%3.120.61%1.04%
2019-02-213.223.243.123.14-2.48%-1.29%1.13%28,632,40091,090,000102%3.18-0.31%3.190.38%3.160.86%3.110.88%0.82%
2019-02-203.193.243.143.220.63%0.91%4.61%20,691,30066,034,00079%3.19-0.19%3.180.95%3.130.06%3.080.92%0.66%
2019-02-193.213.243.133.200.00%0.09%4.92%32,198,900102,927,000129%3.201.46%3.151.58%3.130.74%3.051.57%0.50%
2019-02-183.093.203.093.204.58%1.56%6.56%32,707,500103,063,000139%3.152.14%3.10-0.32%3.110.97%3.001.04%0.24%
2019-02-153.043.133.033.060.00%-0.81%2.96%25,857,00079,770,000119%3.090.98%3.110.23%3.080.89%2.970.75%0.11%
2019-02-143.063.113.003.06-1.61%0.16%3.73%31,319,60095,688,000152%3.06-2.89%3.100.55%3.051.26%2.950.68%0.03%
2019-02-133.203.293.043.110.00%-1.14%6.14%62,708,400197,278,000349%3.152.71%3.095.04%3.015.72%2.933.42%-0.05%
2019-02-122.833.112.833.119.89%1.53%9.78%31,344,00095,996,000237%3.069.32%2.948.42%2.855.99%2.831.61%-0.39%
2019-02-112.742.862.742.834.04%1.00%1.51%11,080,00031,041,00090%2.804.36%2.711.39%2.690.00%2.79-1.14%-0.53%
2019-02-012.632.732.622.724.21%1.30%-3.55%9,764,30026,218,00071%2.691.78%2.670.38%2.69-1.28%2.82-1.50%-0.36%
2019-01-312.612.722.592.61-1.88%-1.06%-8.84%11,194,70029,536,00068%2.64-1.97%2.66-1.59%2.73-1.66%2.86-0.73%-0.10%
2019-01-302.642.722.622.660.38%-1.15%-7.77%12,889,80034,686,00078%2.691.36%2.71-1.92%2.77-1.46%2.88-0.76%0.04%
2019-01-292.782.792.602.65-4.68%-0.19%-8.81%17,255,20045,816,000102%2.66-5.25%2.76-3.40%2.81-2.63%2.91-0.99%0.17%
2019-01-282.822.832.762.78-1.07%-0.79%-5.28%10,717,50030,031,00069%2.80-1.82%2.86-1.07%2.89-1.67%2.94-0.24%0.30%
2019-01-252.912.912.812.81-3.77%-1.54%-4.49%13,730,10039,185,00091%2.85-1.79%2.89-1.37%2.94-1.14%2.94-0.10%0.32%
2019-01-242.922.942.872.920.69%0.48%-0.85%11,813,40034,324,00079%2.910.10%2.93-1.55%2.970.03%2.95-0.03%0.33%
2019-01-232.962.962.872.90-2.03%-0.10%-1.56%12,669,90036,787,00085%2.90-2.26%2.97-0.87%2.97-0.20%2.95-0.03%0.33%
2019-01-223.013.022.932.96-1.33%-0.34%0.44%12,007,00035,666,00083%2.97-1.66%3.000.50%2.980.27%2.950.24%0.22%
2019-01-213.033.102.973.00-0.66%-0.66%2.04%18,262,00055,145,000129%3.020.84%2.980.68%2.970.71%2.940.58%0.08%
2019-01-182.893.122.893.024.14%0.83%3.32%29,745,60089,093,000222%3.002.74%2.961.40%2.951.24%2.921.11%-0.06%
2019-01-172.952.962.882.90-1.36%-0.51%0.31%15,024,90043,798,000126%2.92-1.05%2.920.14%2.910.03%2.890.59%-0.30%
2019-01-162.922.982.922.940.34%-0.20%2.30%12,656,10037,290,000109%2.951.41%2.920.76%2.910.24%2.870.56%-0.50%
2019-01-152.902.932.862.931.03%0.86%2.52%11,030,00032,043,00098%2.910.42%2.90-0.07%2.900.17%2.860.32%-0.66%
2019-01-142.892.912.882.90-0.34%0.24%1.79%8,941,30025,863,00079%2.890.04%2.90-0.21%2.900.24%2.850.00%-0.82%
2019-01-112.902.922.872.910.00%0.62%2.14%14,851,70042,955,000130%2.89-0.65%2.900.03%2.890.77%2.85-0.04%-0.95%
2019-01-102.902.952.872.911.04%-0.03%2.11%10,538,60030,675,00095%2.91-0.10%2.900.66%2.871.09%2.850.00%-1.11%
2019-01-092.962.962.872.880.00%-1.17%1.05%11,845,80034,516,00096%2.911.04%2.881.51%2.840.89%2.85-1.18%-1.31%
2019-01-082.872.932.852.880.70%-0.14%-0.14%11,494,30033,151,00077%2.881.12%2.841.46%2.810.57%2.88-1.17%-1.40%
2019-01-072.832.892.822.860.00%0.28%-1.99%10,639,30030,341,00067%2.852.08%2.800.83%2.80-0.29%2.92-0.82%-1.40%