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
2019-04-1927.8628.0527.5927.900.54%0.23%-1.65%5,016,400139,636,00043%27.84-0.25%27.910.17%27.860.09%28.37-0.07%0.19%
2019-04-1827.8628.0527.7227.75-0.39%-0.56%-2.24%5,218,600145,623,00043%27.91-0.20%27.860.01%27.84-1.02%28.39-0.09%0.18%
2019-04-1728.0428.1527.8027.86-0.68%-0.36%-1.94%7,327,100204,875,00057%27.960.86%27.860.26%28.12-1.57%28.410.02%0.17%
2019-04-1627.6228.0827.3328.051.34%1.18%-1.26%7,111,500197,162,00053%27.72-0.55%27.79-1.60%28.57-0.04%28.41-0.02%0.12%
2019-04-1528.0028.1527.6527.68-0.14%-0.71%-2.58%8,294,500231,231,00059%27.880.45%28.24-1.96%28.580.01%28.410.27%0.08%
2019-04-1228.1528.3527.4027.72-2.01%-0.12%-2.17%10,270,500285,033,00071%27.75-3.40%28.80-0.13%28.58-0.25%28.340.27%0.02%
2019-04-1129.4429.4428.2028.29-3.78%-1.53%0.11%16,080,100461,961,000115%28.73-1.89%28.840.51%28.650.18%28.260.43%-0.03%
2019-04-1028.7029.6828.5129.402.40%0.40%4.49%24,637,200721,458,000191%29.283.68%28.691.66%28.601.27%28.141.04%-0.10%
2019-04-0927.8628.7127.5228.713.50%1.65%3.10%15,646,400441,908,000130%28.240.50%28.22-0.24%28.240.10%27.850.09%-0.21%
2019-04-0828.3028.6727.5327.74-1.84%-1.30%-0.30%12,895,200362,410,000113%28.10-0.80%28.290.02%28.210.66%27.82-0.07%-0.18%
2019-04-0428.4228.7028.1328.26-0.56%-0.25%1.50%11,182,400316,808,000101%28.33-0.38%28.280.26%28.031.00%27.84-0.15%-0.14%
2019-04-0328.2528.9528.1028.421.46%-0.07%1.93%13,000,300369,723,000117%28.441.37%28.211.50%27.750.85%27.88-0.18%-0.10%
2019-04-0228.3128.3927.8928.01-1.02%-0.16%0.28%11,113,700311,790,00097%28.06-0.24%27.791.39%27.510.35%27.93-0.50%-0.04%
2019-04-0127.6728.3527.6728.302.54%0.63%0.81%14,056,700395,313,000116%28.123.43%27.411.34%27.420.20%28.07-0.44%0.08%
2019-03-2926.3927.6826.3927.604.47%1.51%-2.12%12,537,400340,896,00093%27.191.73%27.05-0.52%27.36-0.91%28.20-0.28%0.19%
2019-03-2827.1027.1726.3026.42-3.01%-1.15%-6.57%10,475,800279,988,00076%26.73-1.88%27.19-1.70%27.61-1.53%28.28-0.25%0.24%
2019-03-2727.1627.4727.0127.240.33%0.00%-3.91%8,545,200232,768,00062%27.24-1.14%27.66-1.26%28.04-1.07%28.35-0.24%0.29%
2019-03-2628.2028.3027.0527.15-3.52%-1.47%-4.46%12,242,200337,332,00083%27.56-2.44%28.02-1.54%28.35-1.16%28.42-0.03%0.38%
2019-03-2528.0028.5427.8728.14-1.51%-0.36%-1.00%8,471,900239,273,00057%28.24-0.48%28.45-0.63%28.68-0.32%28.430.34%0.43%
2019-03-2228.6328.8028.0228.57-0.59%0.67%0.85%10,228,800290,297,00068%28.38-0.96%28.63-0.69%28.770.25%28.330.38%0.49%
2019-03-2128.8928.9828.4628.74-0.38%0.30%1.84%12,473,300357,419,00081%28.66-0.48%28.83-0.14%28.700.52%28.220.16%0.54%
2019-03-2028.8029.2928.4628.85-0.41%0.19%2.39%14,245,600410,183,00091%28.79-0.66%28.870.66%28.550.30%28.180.49%0.63%
2019-03-1929.4829.5728.6828.97-1.36%-0.05%3.32%17,451,800505,831,000108%28.980.55%28.681.27%28.460.82%28.040.63%0.66%
2019-03-1827.9829.3827.8829.375.53%1.88%5.40%22,462,100647,522,000143%28.832.99%28.320.87%28.231.32%27.860.69%0.65%
2019-03-1527.6028.4727.5427.831.02%-0.57%0.56%12,540,600350,997,00080%27.990.72%28.080.21%27.870.51%27.670.26%0.66%
2019-03-1428.1928.6927.0127.55-1.61%-0.86%-0.18%13,635,800378,921,00088%27.79-1.98%28.020.60%27.72-0.28%27.600.21%0.68%
2019-03-1327.8628.8727.7528.000.61%-1.24%1.66%18,404,500521,789,000120%28.351.87%27.851.51%27.800.72%27.540.67%0.75%
2019-03-1227.5628.1427.4127.831.57%-0.01%1.72%15,968,300444,429,000107%27.832.54%27.44-0.46%27.600.47%27.360.48%0.74%
2019-03-1126.5627.4826.5527.403.24%0.94%0.63%12,428,200337,347,00078%27.14-0.43%27.57-0.27%27.47-0.12%27.230.89%0.84%
2019-03-0827.5027.9626.5026.540.00%-2.64%-1.66%14,922,000406,784,00089%27.26-3.07%27.640.08%27.510.09%26.990.86%0.83%