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:
双成药业( 002693.SZ 深证)
板块 :医药制造业_h   
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
2019-02-224.124.174.104.160.73%0.46%2.06%4,199,50017,392,000117%4.14-0.84%4.16-0.29%4.150.34%4.080.69%0.39%
2019-02-214.224.224.124.13-1.20%-1.10%2.03%4,241,20017,712,000128%4.180.41%4.170.63%4.140.78%4.051.23%0.24%
2019-02-204.164.204.124.180.72%0.50%4.53%3,357,60013,963,000107%4.16-0.41%4.150.71%4.110.89%4.000.78%-0.01%
2019-02-194.184.254.084.150.73%-0.62%4.59%5,322,90022,226,000180%4.182.15%4.121.66%4.071.32%3.971.38%-0.16%
2019-02-184.034.134.034.122.74%0.78%5.26%3,650,30014,921,000133%4.091.26%4.051.12%4.021.01%3.910.51%-0.38%
2019-02-154.044.093.984.01-1.23%-0.67%2.98%2,725,40011,002,000103%4.040.40%4.000.45%3.981.12%3.890.05%-0.46%
2019-02-143.974.073.974.062.27%0.97%4.32%3,722,40014,966,000141%4.021.59%3.991.17%3.932.02%3.890.15%-0.49%
2019-02-133.933.993.913.970.51%0.30%2.16%3,359,40013,298,000135%3.96-0.48%3.941.63%3.851.08%3.890.00%-0.51%
2019-02-124.004.023.913.951.54%-0.68%1.65%3,665,20014,576,000157%3.983.38%3.883.89%3.811.36%3.89-0.08%-0.53%
2019-02-113.813.893.783.893.73%1.12%0.03%2,134,6008,211,00094%3.853.81%3.730.62%3.76-0.56%3.89-0.84%-0.52%
2019-02-013.683.763.633.753.88%1.19%-4.39%1,749,7006,484,00071%3.711.29%3.71-1.12%3.78-1.61%3.92-0.81%-0.42%
2019-01-313.743.753.583.61-3.73%-1.34%-8.70%2,712,8009,926,000104%3.66-3.23%3.75-2.57%3.85-1.99%3.95-1.22%-0.30%
2019-01-303.783.843.733.75-1.83%-0.82%-6.32%1,945,9007,357,00077%3.78-0.97%3.85-1.91%3.92-1.03%4.00-0.72%-0.14%
2019-01-293.933.933.733.82-2.80%0.05%-5.26%2,887,70011,026,000115%3.82-3.29%3.93-2.05%3.96-1.44%4.03-0.84%-0.02%
2019-01-283.993.993.913.93-0.25%-0.46%-3.34%2,285,9009,025,00095%3.95-1.79%4.01-0.69%4.02-0.94%4.07-0.34%0.11%
2019-01-254.084.083.933.94-2.96%-1.99%-3.43%2,681,20010,779,000116%4.02-0.99%4.04-0.37%4.06-0.32%4.08-0.20%0.16%
2019-01-244.074.094.024.060.00%0.00%-0.68%1,916,4007,781,00085%4.060.77%4.05-0.59%4.07-0.20%4.09-0.07%0.21%
2019-01-234.034.064.004.060.00%0.77%-0.76%1,801,9007,260,00078%4.03-0.74%4.07-0.29%4.08-0.39%4.09-0.15%0.26%
2019-01-224.124.134.014.06-1.22%0.02%-0.90%2,259,4009,170,00095%4.06-1.31%4.09-0.32%4.10-0.22%4.10-0.05%0.30%
2019-01-214.094.164.064.110.24%-0.07%0.27%3,034,00012,479,000131%4.110.88%4.10-0.10%4.110.12%4.100.22%0.31%
2019-01-184.094.134.044.100.99%0.56%0.24%2,554,10010,414,000109%4.08-0.68%4.10-0.29%4.10-0.07%4.090.42%0.31%
2019-01-174.144.144.054.06-1.93%-1.10%-0.32%2,357,7009,678,000101%4.11-0.75%4.120.15%4.100.07%4.070.35%0.22%
2019-01-164.154.174.114.140.24%0.10%2.00%1,893,9007,834,00085%4.140.71%4.110.34%4.100.10%4.060.47%0.14%
2019-01-154.084.144.054.131.23%0.56%2.23%2,371,5009,739,000105%4.110.59%4.100.15%4.100.15%4.040.45%0.04%
2019-01-144.124.174.044.08-0.97%-0.07%1.44%1,825,7007,455,00083%4.08-0.22%4.09-0.20%4.090.27%4.020.20%-0.13%
2019-01-114.084.134.064.120.98%0.68%2.64%2,209,6009,041,000103%4.090.05%4.100.12%4.080.79%4.010.25%-0.26%
2019-01-104.094.124.054.080.00%-0.24%1.90%2,225,0009,101,000108%4.09-0.41%4.090.44%4.050.65%4.000.43%-0.41%
2019-01-094.114.144.074.080.00%-0.66%2.33%2,776,90011,404,000134%4.110.86%4.071.47%4.020.95%3.990.28%-0.53%
2019-01-084.094.104.044.080.00%0.20%2.62%1,839,3007,490,00095%4.070.59%4.020.91%3.980.71%3.980.08%-0.58%
2019-01-074.034.133.984.080.00%0.79%2.69%3,241,00013,119,000166%4.052.85%3.981.38%3.960.74%3.970.15%-0.67%