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
2019-08-234.284.404.224.351.64%0.83%2.74%3,138,70013,540,000176%4.311.46%4.290.30%4.280.68%4.230.48%-0.15%
2019-08-224.294.304.204.28-0.23%0.66%1.57%2,274,0009,670,000142%4.25-0.84%4.280.14%4.250.40%4.210.21%-0.27%
2019-08-214.304.354.254.290.00%0.05%2.02%1,138,5004,882,00078%4.29-0.16%4.270.66%4.230.31%4.210.24%-0.34%
2019-08-204.314.334.254.29-0.23%-0.12%2.26%1,939,8008,331,000136%4.301.15%4.240.88%4.220.67%4.200.48%-0.43%
2019-08-194.244.304.194.303.37%1.27%2.99%3,017,20012,810,000208%4.251.48%4.200.84%4.190.79%4.180.17%-0.57%
2019-08-164.154.234.144.16-0.48%-0.57%-0.19%2,009,0008,405,000159%4.180.82%4.170.46%4.160.17%4.17-0.22%-0.60%
2019-08-154.034.204.034.180.48%0.72%0.07%1,577,6006,547,000131%4.15-0.53%4.150.12%4.15-0.05%4.18-0.69%-0.65%
2019-08-144.234.234.154.160.48%-0.29%-1.09%979,0004,084,00081%4.170.99%4.15-0.02%4.150.10%4.21-0.66%-0.63%
2019-08-134.144.164.104.14-0.72%0.22%-2.22%1,093,8004,518,00085%4.13-0.05%4.15-0.22%4.15-0.07%4.23-0.89%-0.62%
2019-08-124.124.174.104.170.72%0.90%-2.39%959,4003,965,00072%4.13-0.91%4.16-0.14%4.15-0.65%4.27-0.65%-0.62%
2019-08-094.164.234.124.14-0.48%-0.74%-3.72%1,133,7004,729,00082%4.170.29%4.160.22%4.18-0.52%4.30-0.67%-0.57%
2019-08-084.134.204.114.160.73%0.02%-3.90%937,7003,900,00065%4.160.27%4.15-0.79%4.20-1.06%4.33-0.53%-0.52%
2019-08-074.134.234.114.13-0.24%-0.43%-5.10%870,2003,610,00058%4.15-0.05%4.19-0.83%4.25-1.07%4.35-0.62%-0.49%
2019-08-064.284.304.074.14-3.72%-0.24%-5.46%2,144,2008,898,000137%4.15-3.60%4.22-2.38%4.29-1.96%4.38-0.93%-0.43%
2019-08-054.324.354.254.300.00%-0.12%-2.71%909,0003,913,00063%4.310.68%4.32-0.80%4.38-0.48%4.42-0.16%-0.36%
2019-08-024.364.364.244.30-1.83%0.56%-2.87%1,317,2005,633,00085%4.28-2.26%4.36-1.43%4.40-0.79%4.43-0.70%-0.37%
2019-08-014.404.404.344.38-1.35%0.11%-1.75%1,542,1006,746,00098%4.38-0.84%4.42-0.52%4.43-0.34%4.46-0.47%-0.32%
2019-07-314.474.484.374.44-0.67%0.63%-0.87%1,518,9006,702,00094%4.41-1.50%4.44-0.40%4.45-0.43%4.48-0.60%-0.32%
2019-07-304.414.524.414.470.00%-0.20%-0.80%1,499,0006,714,00091%4.480.88%4.460.23%4.470.18%4.51-0.84%-0.38%
2019-07-294.494.514.404.47-0.22%0.68%-1.63%1,421,7006,312,00076%4.44-0.56%4.45-0.47%4.460.14%4.54-0.24%-0.31%
2019-07-264.464.514.424.480.67%0.34%-1.65%1,563,1006,979,00083%4.470.36%4.470.18%4.45-0.60%4.56-0.15%-0.32%
2019-07-254.474.504.404.45-0.67%0.02%-2.46%1,398,5006,222,00075%4.45-1.24%4.470.27%4.48-0.51%4.56-0.15%-0.30%
2019-07-244.464.554.434.480.22%-0.55%-1.95%1,485,7006,693,00079%4.511.53%4.45-0.67%4.50-0.75%4.57-0.09%-0.30%
2019-07-234.354.474.354.472.05%0.74%-2.25%1,274,0005,653,00065%4.440.36%4.48-0.80%4.54-1.33%4.57-0.22%-0.33%
2019-07-224.544.544.354.38-3.31%-0.93%-4.43%1,868,7008,262,00090%4.42-3.49%4.52-1.72%4.60-0.61%4.58-0.26%-0.41%
2019-07-194.514.654.504.530.44%-1.11%-1.41%1,780,1008,155,00084%4.580.64%4.60-1.10%4.630.07%4.60-0.15%-0.52%
2019-07-184.654.654.504.51-3.22%-0.92%-2.00%2,098,5009,553,00097%4.55-2.36%4.65-0.28%4.62-0.02%4.60-0.50%-0.49%
2019-07-174.684.714.644.66-1.27%-0.04%0.76%1,937,0009,031,00084%4.66-0.87%4.660.56%4.630.46%4.63-1.20%-0.41%
2019-07-164.604.814.524.722.39%0.36%0.83%3,294,50015,493,000117%4.702.75%4.641.76%4.600.92%4.68-0.17%-0.24%
2019-07-154.554.634.504.610.00%0.72%-1.68%1,559,1007,136,00054%4.580.66%4.560.18%4.560.02%4.69-0.30%-0.17%