成本价计算(单股)
誉衡药业( 002437.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 2.71 | 2.74 | 2.69 | 2.73 | 0.37% | 0.48% | -0.55% | 120,362 | 3,270 | 77% | 2.72 | -0.62% | 2.73 | 0.15% | 2.72 | -0.22% | 2.75 | 0.33% | 0.41% |  |
| 03-02 | 2.76 | 2.77 | 2.71 | 2.72 | -1.45% | -0.51% | -0.58% | 110,738 | 3,027 | 69% | 2.73 | -0.11% | 2.73 | 0.15% | 2.73 | -0.29% | 2.74 | 0.44% | 0.32% | |
| 03-01 | 2.71 | 2.76 | 2.71 | 2.76 | 1.85% | 0.84% | 1.32% | 102,607 | 2,808 | 64% | 2.74 | 1.18% | 2.72 | -0.18% | 2.74 | -0.94% | 2.72 | 0.48% | 0.20% | |
| 02-26 | 2.71 | 2.73 | 2.67 | 2.71 | -0.37% | 0.18% | -0.04% | 108,300 | 2,929 | 67% | 2.71 | -0.66% | 2.73 | -0.69% | 2.76 | -0.07% | 2.71 | 0.56% | -0.02% | |
| 02-25 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | -0.11% | 0.89% | 108,230 | 2,947 | 66% | 2.72 | -0.69% | 2.75 | -1.26% | 2.77 | 0.29% | 2.70 | 0.67% | -0.21% | |
| 02-24 | 2.75 | 2.77 | 2.71 | 2.73 | -0.73% | -0.44% | 1.94% | 162,810 | 4,464 | 96% | 2.74 | -0.72% | 2.78 | 0.11% | 2.76 | 0.62% | 2.68 | 0.34% | -0.46% | |
| 02-23 | 2.79 | 2.80 | 2.74 | 2.75 | -1.43% | -0.43% | 3.03% | 170,690 | 4,714 | 103% | 2.76 | -1.85% | 2.78 | 0.65% | 2.74 | 0.96% | 2.67 | 0.30% | -0.59% | |
| 02-22 | 2.78 | 2.85 | 2.77 | 2.79 | 1.09% | -0.85% | 4.85% | 278,068 | 7,825 | 178% | 2.81 | 2.74% | 2.76 | 2.38% | 2.71 | 2.26% | 2.66 | 0.95% | -0.69% | |
| 02-19 | 2.70 | 2.78 | 2.69 | 2.76 | 2.22% | 0.77% | 4.70% | 197,672 | 5,413 | 134% | 2.74 | 1.52% | 2.70 | 1.89% | 2.65 | 1.73% | 2.64 | 0.15% | -0.88% | |
| 02-18 | 2.65 | 2.74 | 2.64 | 2.70 | 2.66% | 0.07% | 2.58% | 187,488 | 5,059 | 127% | 2.70 | 2.43% | 2.65 | 2.12% | 2.61 | 1.52% | 2.63 | -0.08% | -0.98% | |
| 02-10 | 2.60 | 2.68 | 2.58 | 2.63 | 1.54% | -0.15% | -0.15% | 154,703 | 4,075 | 108% | 2.63 | 2.21% | 2.59 | 1.41% | 2.57 | -0.04% | 2.63 | -0.60% | -1.02% | |
| 02-09 | 2.56 | 2.60 | 2.54 | 2.59 | 1.17% | 0.50% | -2.26% | 126,034 | 3,248 | 86% | 2.58 | 1.54% | 2.55 | 0.31% | 2.57 | -0.70% | 2.65 | -0.79% | -1.00% | |
| 02-08 | 2.53 | 2.57 | 2.51 | 2.56 | 1.19% | 0.87% | -4.16% | 103,655 | 2,631 | 65% | 2.54 | -0.35% | 2.55 | -1.17% | 2.59 | -1.11% | 2.67 | -1.69% | -0.99% | |
| 02-05 | 2.56 | 2.60 | 2.50 | 2.53 | -0.78% | -0.67% | -6.88% | 151,170 | 3,849 | 82% | 2.55 | -0.12% | 2.58 | -1.49% | 2.62 | -1.36% | 2.72 | -1.38% | -0.89% | |
| 02-04 | 2.62 | 2.62 | 2.50 | 2.55 | -3.04% | 0.00% | -7.44% | 198,498 | 5,062 | 106% | 2.55 | -3.59% | 2.62 | -2.32% | 2.65 | -1.74% | 2.76 | -1.78% | -0.77% | |
| 02-03 | 2.70 | 2.70 | 2.62 | 2.63 | -2.59% | -0.57% | -6.24% | 139,280 | 3,683 | 76% | 2.65 | -1.86% | 2.68 | -0.96% | 2.70 | -1.10% | 2.81 | -0.95% | -0.66% | |
| 02-02 | 2.69 | 2.72 | 2.67 | 2.70 | 0.00% | 0.19% | -4.66% | 108,137 | 2,914 | 59% | 2.70 | 0.04% | 2.70 | -0.63% | 2.73 | -0.47% | 2.83 | -0.74% | -0.67% | |
| 02-01 | 2.66 | 2.74 | 2.65 | 2.70 | 1.89% | 0.22% | -5.36% | 161,160 | 4,340 | 86% | 2.69 | -0.88% | 2.72 | -1.24% | 2.74 | -1.83% | 2.85 | -0.97% | -0.68% | |
| 01-29 | 2.77 | 2.79 | 2.61 | 2.65 | -4.33% | -2.50% | -8.02% | 172,865 | 4,698 | 91% | 2.72 | -1.49% | 2.75 | -0.61% | 2.80 | -1.48% | 2.88 | -0.86% | -0.66% | |
| 01-28 | 2.76 | 2.79 | 2.73 | 2.77 | -0.72% | 0.40% | -4.68% | 115,713 | 3,192 | 62% | 2.76 | -1.25% | 2.77 | -1.77% | 2.84 | -1.32% | 2.91 | -0.45% | -0.63% | |
| 01-27 | 2.76 | 2.85 | 2.73 | 2.79 | 1.09% | -0.14% | -4.42% | 143,840 | 4,018 | 76% | 2.79 | 1.20% | 2.82 | -1.36% | 2.88 | -0.86% | 2.92 | -0.38% | -0.66% | |
| 01-26 | 2.78 | 2.80 | 2.74 | 2.76 | -2.13% | -0.04% | -5.80% | 201,441 | 5,561 | 103% | 2.76 | -3.83% | 2.86 | -2.29% | 2.90 | -1.46% | 2.93 | -0.75% | -0.73% | |
| 01-25 | 2.94 | 2.94 | 2.81 | 2.82 | -4.41% | -1.78% | -4.47% | 326,050 | 9,359 | 176% | 2.87 | -2.94% | 2.93 | -1.65% | 2.94 | -1.31% | 2.95 | -0.64% | -0.73% | |
| 01-22 | 2.99 | 2.99 | 2.94 | 2.95 | -1.67% | -0.27% | -0.71% | 165,024 | 4,881 | 95% | 2.96 | -1.33% | 2.98 | -0.40% | 2.98 | -0.13% | 2.97 | -0.24% | -0.67% | |
| 01-21 | 2.96 | 3.03 | 2.95 | 3.00 | 0.67% | 0.07% | 0.74% | 185,468 | 5,559 | 104% | 3.00 | 0.98% | 2.99 | 0.13% | 2.99 | 0.34% | 2.98 | -0.67% | -0.65% | |
| 01-20 | 2.98 | 3.00 | 2.95 | 2.98 | -0.33% | 0.37% | -0.60% | 149,205 | 4,429 | 74% | 2.97 | -0.90% | 2.98 | -0.10% | 2.98 | 0.30% | 3.00 | -1.02% | -0.60% | |
| 01-19 | 2.99 | 3.01 | 2.98 | 2.99 | -0.66% | -0.20% | -1.29% | 140,932 | 4,221 | 62% | 3.00 | 0.30% | 2.99 | 0.51% | 2.97 | 0.17% | 3.03 | -0.79% | -0.48% | |
| 01-18 | 2.97 | 3.02 | 2.95 | 3.01 | 1.01% | 0.77% | -1.41% | 173,033 | 5,167 | 68% | 2.99 | 0.20% | 2.97 | 0.68% | 2.96 | 0.03% | 3.05 | -0.84% | -0.38% | |
| 01-15 | 2.94 | 3.02 | 2.94 | 2.98 | 0.68% | -0.03% | -3.22% | 162,445 | 4,842 | 58% | 2.98 | 1.22% | 2.95 | 0.17% | 2.96 | -0.34% | 3.08 | -0.58% | -0.29% | |
| 01-14 | 2.93 | 2.98 | 2.90 | 2.96 | 0.00% | 0.51% | -4.42% | 143,931 | 4,239 | 48% | 2.95 | 0.41% | 2.95 | -0.44% | 2.97 | -1.36% | 3.10 | -0.67% | -0.22% | |