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
2019-04-195.425.435.305.43-0.18%1.17%-6.85%9,973,20053,524,00037%5.37-2.58%5.440.02%5.44-0.84%5.830.19%1.42%
2019-04-185.565.695.375.44-1.63%-1.25%-6.50%14,263,40078,583,00055%5.511.57%5.440.26%5.48-7.38%5.820.33%1.36%
2019-04-175.445.535.335.530.73%1.95%-4.64%14,227,30077,169,00055%5.420.69%5.43-1.13%5.92-1.66%5.800.43%1.31%
2019-04-165.335.505.265.493.00%1.91%-4.92%14,003,60075,431,00053%5.39-1.36%5.49-9.47%6.020.37%5.770.00%1.30%
2019-04-155.555.595.335.33-3.09%-2.40%-7.69%16,715,00091,288,00066%5.46-1.66%6.06-1.50%6.000.18%5.77-0.04%1.30%
2019-04-125.675.805.465.50-8.64%-0.95%-4.78%28,788,900159,852,000122%5.55-14.71%6.15-0.10%5.99-0.38%5.78-0.10%1.31%
2019-04-116.586.886.006.02-4.44%-7.54%4.12%55,101,200358,744,000304%6.516.63%6.166.17%6.016.09%5.785.36%1.34%
2019-04-105.716.305.306.309.95%3.18%14.80%49,411,600301,722,000355%6.119.94%5.808.03%5.667.25%5.495.91%0.77%
2019-04-095.355.735.275.739.98%3.17%10.58%27,503,500152,749,000259%5.556.89%5.374.58%5.283.07%5.182.21%0.10%
2019-04-085.135.325.125.211.56%0.27%2.76%13,481,80070,047,000147%5.201.70%5.140.33%5.120.87%5.07-0.08%-0.33%
2019-04-045.125.165.055.130.59%0.41%1.10%10,108,50051,648,000108%5.110.35%5.120.35%5.080.61%5.07-0.43%-0.35%
2019-04-035.105.185.025.10-1.54%0.18%0.08%12,193,50062,080,000121%5.09-1.03%5.100.73%5.050.62%5.10-0.12%-0.29%
2019-04-025.055.245.005.182.57%0.70%1.53%17,553,60090,287,000170%5.142.65%5.062.80%5.021.54%5.100.26%-0.26%
2019-04-014.925.084.915.052.43%0.78%-0.77%7,143,90035,800,00077%5.013.02%4.930.70%4.94-0.62%5.090.02%-0.23%
2019-03-294.804.944.754.932.07%1.36%-3.11%5,118,80024,897,00053%4.86-0.25%4.89-0.89%4.97-1.91%5.090.10%-0.17%
2019-03-284.905.004.804.83-3.01%-0.94%-4.98%5,798,80028,273,00057%4.88-1.10%4.94-1.73%5.07-1.38%5.080.16%-0.16%
2019-03-274.904.984.824.981.63%1.01%-1.87%6,411,20031,607,00062%4.93-1.04%5.02-2.20%5.14-0.37%5.08-0.30%-0.16%
2019-03-265.135.204.874.90-4.11%-1.65%-3.73%8,462,90042,159,00077%4.98-3.39%5.14-1.44%5.16-0.27%5.09-0.86%-0.05%
2019-03-255.145.255.095.11-1.54%-0.91%-0.47%7,123,50036,733,00059%5.16-1.17%5.210.37%5.170.37%5.13-2.00%0.21%
2019-03-225.205.335.125.19-0.95%-0.54%-0.94%14,187,90074,026,00088%5.22-0.25%5.190.64%5.151.20%5.24-0.32%0.91%
2019-03-215.215.355.135.240.00%0.17%-0.30%16,051,00083,955,00095%5.231.97%5.161.62%5.091.80%5.260.17%1.28%
2019-03-205.025.264.985.244.59%2.14%-0.13%16,070,70082,443,00097%5.132.29%5.082.15%5.000.16%5.250.21%1.40%
2019-03-195.035.064.995.01-0.79%-0.10%-4.32%4,836,00024,251,00029%5.020.28%4.970.91%5.00-2.02%5.240.50%1.51%
2019-03-184.945.074.925.050.60%0.98%-3.07%7,132,30035,671,00041%5.001.44%4.93-1.32%5.10-3.61%5.210.70%1.61%
2019-03-154.865.094.795.023.29%1.83%-2.98%10,756,00053,027,00060%4.931.57%4.99-3.14%5.29-0.86%5.170.12%1.68%
2019-03-144.955.004.734.86-2.80%0.12%-5.96%8,586,70041,682,00048%4.85-5.33%5.15-4.26%5.34-0.24%5.170.17%1.73%
2019-03-135.275.274.965.00-5.48%-2.48%-3.08%13,543,00069,430,00082%5.13-2.92%5.38-0.55%5.350.28%5.160.84%1.78%
2019-03-125.175.435.165.29-0.94%0.17%3.40%22,824,000120,540,000147%5.28-4.14%5.410.11%5.331.00%5.121.71%1.81%
2019-03-115.385.685.195.343.49%-3.07%6.16%45,255,300249,305,000319%5.512.97%5.414.42%5.285.43%5.034.99%2.00%
2019-03-085.245.644.955.160.00%-3.55%7.70%23,027,900123,209,000215%5.355.92%5.185.27%5.014.20%4.793.37%1.63%