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:
双鹭药业( 002038.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-02-2125.1025.1524.3624.42-2.63%-1.29%-1.21%10,713,500265,030,000126%24.74-0.93%25.06-1.18%25.17-0.56%24.720.09%-0.21%
2019-02-2025.0125.1924.7925.08-0.44%0.44%1.55%6,691,500167,079,00087%24.97-1.98%25.36-0.27%25.320.00%24.700.15%-0.24%
2019-02-1925.7525.9725.0325.19-2.17%-1.11%2.15%9,763,900248,702,000137%25.47-0.25%25.430.29%25.320.57%24.660.54%-0.26%
2019-02-1825.1525.8425.1525.752.79%0.84%4.98%8,484,800216,656,000131%25.541.38%25.350.77%25.171.58%24.530.47%-0.33%
2019-02-1525.1525.4724.9825.05-0.87%-0.55%2.61%5,686,600143,234,00093%25.19-0.31%25.160.45%24.782.03%24.410.06%-0.38%
2019-02-1425.1025.5924.9225.270.28%0.02%3.57%6,904,900174,457,000113%25.270.83%25.051.98%24.290.71%24.400.15%-0.39%
2019-02-1325.0825.3824.7625.200.48%0.57%3.44%8,956,600224,436,000155%25.060.79%24.563.21%24.120.98%24.360.14%-0.39%
2019-02-1224.1525.2424.1525.084.50%0.88%3.09%8,835,900219,668,000167%24.865.20%23.801.54%23.881.02%24.33-0.32%-0.39%
2019-02-1123.3824.0823.0824.002.61%1.56%-1.66%7,713,000182,273,000149%23.632.46%23.44-0.22%23.64-0.87%24.41-1.32%-0.32%
2019-02-0123.2123.4622.5523.39-3.19%1.41%-5.43%11,196,000258,237,000216%23.07-4.93%23.49-3.50%23.85-3.25%24.73-2.04%-0.11%
2019-01-3124.2824.5224.1124.16-0.49%-0.42%-4.31%3,161,10076,694,00067%24.26-0.43%24.34-0.92%24.65-0.88%25.25-0.20%0.12%
2019-01-3024.2624.5524.0524.280.29%-0.35%-4.02%2,582,90062,935,00054%24.37-0.08%24.57-0.93%24.87-0.79%25.30-0.08%0.17%
2019-01-2924.6224.7224.1224.21-1.18%-0.72%-4.38%3,641,90088,813,00074%24.39-1.85%24.80-1.20%25.07-1.32%25.32-0.17%0.17%
2019-01-2825.1525.2424.4524.50-2.00%-1.39%-3.40%4,201,000104,376,00086%24.85-0.69%25.10-0.96%25.40-1.03%25.360.00%0.19%
2019-01-2525.2825.2824.8125.00-2.15%-0.08%-1.42%5,758,100144,060,000122%25.02-2.09%25.34-1.74%25.67-0.13%25.36-0.09%0.16%
2019-01-2425.6925.7725.3125.55-0.66%-0.01%0.66%3,351,80085,647,00077%25.55-0.55%25.79-0.64%25.700.30%25.380.17%0.15%
2019-01-2325.9025.9725.4525.72-1.19%0.11%1.50%3,305,40084,926,00077%25.69-1.22%25.960.87%25.620.46%25.340.14%0.10%
2019-01-2225.9126.2625.6026.030.23%0.08%2.87%5,087,700132,326,000115%26.01-0.18%25.730.92%25.510.70%25.300.44%0.06%
2019-01-2125.8326.2825.8325.971.68%-0.33%3.08%5,890,400153,472,000140%26.063.00%25.501.39%25.331.11%25.190.69%-0.03%
2019-01-1824.6025.7724.5125.542.57%0.96%2.07%7,702,000194,835,000178%25.301.04%25.150.59%25.050.48%25.020.34%-0.15%
2019-01-1724.8425.2424.8424.90-0.12%-0.55%-0.15%3,814,80095,511,00093%25.040.22%25.000.43%24.930.03%24.940.22%-0.23%
2019-01-1625.1225.2924.7024.93-0.68%-0.21%0.19%4,575,000114,299,000109%24.980.02%24.890.11%24.92-0.32%24.880.00%-0.32%
2019-01-1524.6525.2224.5425.102.20%0.49%0.87%3,887,40097,097,00093%24.981.33%24.87-0.02%25.000.02%24.880.03%-0.38%
2019-01-1425.0025.1024.3724.56-1.68%-0.37%-1.27%3,124,40077,018,00070%24.65-1.24%24.87-0.96%25.000.03%24.88-0.32%-0.48%
2019-01-1125.0125.1724.7324.98-0.12%0.08%0.10%2,532,20063,200,00056%24.96-0.20%25.110.06%24.990.19%24.96-0.24%-0.52%
2019-01-1025.1625.2524.8025.01-0.60%0.00%-0.02%3,373,40084,364,00073%25.01-0.96%25.100.42%24.940.35%25.02-0.30%-0.54%
2019-01-0924.9425.4924.8025.161.04%-0.36%0.27%5,266,400132,986,000113%25.251.24%24.990.71%24.860.25%25.09-0.29%-0.55%
2019-01-0824.7525.2424.6924.900.12%-0.17%-1.05%3,337,70083,251,00073%24.940.63%24.820.45%24.79-0.01%25.16-0.40%-0.59%
2019-01-0725.1525.1524.5124.87-1.35%0.33%-1.56%5,942,800147,310,000126%24.790.09%24.71-0.21%24.79-0.53%25.26-0.52%-0.76%
2019-01-0424.1825.3024.0325.210.00%1.80%-0.73%5,208,800128,996,000113%24.770.94%24.76-0.19%24.93-0.66%25.40-0.47%-0.92%