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:
上海莱士( 002252.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
2019-04-199.809.929.729.84-0.51%0.29%-1.21%44,673,400438,338,00062%9.81-0.60%9.830.56%9.770.20%9.96-0.61%0.07%
2019-04-189.8010.259.539.890.92%0.19%-1.32%79,557,900785,347,000103%9.870.89%9.770.80%9.75-0.58%10.02-0.62%0.16%
2019-04-179.699.929.629.801.03%0.16%-2.82%58,121,100568,648,00068%9.781.99%9.700.26%9.80-1.86%10.08-0.37%0.26%
2019-04-169.469.759.379.701.89%1.12%-4.16%46,356,800444,705,00049%9.59-1.00%9.67-1.91%9.99-0.50%10.12-0.04%0.35%
2019-04-159.779.879.489.52-1.24%-1.75%-5.98%46,714,000452,651,00047%9.69-0.23%9.86-2.42%10.04-0.47%10.130.39%0.40%
2019-04-129.919.979.509.64-2.63%-0.74%-4.42%66,458,400645,465,00064%9.71-3.50%10.10-0.72%10.09-1.11%10.090.19%0.37%
2019-04-1110.2110.339.889.90-4.44%-1.63%-1.66%85,924,700864,713,00085%10.06-2.53%10.18-0.08%10.20-0.47%10.070.30%0.33%
2019-04-109.9010.739.8010.363.29%0.34%3.22%132,636,1001,369,437,000130%10.333.15%10.180.04%10.250.27%10.040.79%0.18%
2019-04-099.9810.179.7710.031.01%0.20%0.72%59,907,000599,648,00061%10.01-0.76%10.18-0.79%10.220.33%9.960.43%-0.08%
2019-04-0810.3210.379.859.93-3.22%-1.56%0.15%83,547,100842,717,00085%10.09-2.65%10.26-0.24%10.191.00%9.920.22%-0.29%
2019-04-0410.5010.6310.1710.26-2.38%-0.97%3.71%99,746,1001,033,434,000105%10.360.64%10.291.23%10.091.31%9.890.28%-0.36%
2019-04-0310.0010.739.8310.513.65%2.09%6.54%140,908,2001,450,593,000148%10.300.80%10.162.59%9.961.25%9.870.39%-0.34%
2019-04-0210.1610.4510.0210.141.91%-0.71%3.19%119,041,0001,215,748,000126%10.212.84%9.912.34%9.831.56%9.830.50%-0.31%
2019-04-019.6110.139.619.953.54%0.19%1.76%107,807,8001,070,619,000115%9.934.95%9.680.33%9.681.05%9.780.46%-0.31%
2019-03-299.389.799.119.612.34%1.55%-1.26%88,985,700842,071,00088%9.46-1.32%9.65-0.07%9.58-0.67%9.730.08%-0.32%
2019-03-289.709.879.369.39-5.34%-2.09%-3.44%88,782,700851,445,00088%9.59-2.31%9.650.41%9.65-1.13%9.73-0.19%-0.28%
2019-03-279.6410.129.529.927.36%1.05%1.82%125,101,9001,228,144,000121%9.824.16%9.620.50%9.76-0.67%9.74-1.21%-0.18%
2019-03-269.399.649.229.24-0.86%-1.96%-6.31%64,615,000609,016,00057%9.43-0.24%9.57-2.46%9.82-0.57%9.86-1.73%0.10%
2019-03-259.489.599.309.32-4.99%-1.35%-7.13%77,948,700736,495,00059%9.45-3.75%9.81-1.93%9.880.18%10.04-1.70%0.47%
2019-03-229.9610.029.679.81-2.19%-0.06%-3.91%74,222,600728,540,00050%9.82-2.59%10.000.05%9.860.74%10.21-0.46%0.92%
2019-03-2110.1410.239.9410.03-0.69%-0.47%-2.20%101,803,5001,025,886,00067%10.080.30%10.001.93%9.790.53%10.260.46%1.23%
2019-03-209.7510.289.6110.103.48%0.53%-1.07%128,755,7001,293,616,00082%10.052.25%9.812.20%9.74-1.59%10.210.70%1.42%
2019-03-199.959.969.719.76-1.81%-0.67%-3.73%87,394,200858,751,00052%9.832.55%9.60-0.13%9.89-2.40%10.140.51%1.60%
2019-03-189.3810.148.919.946.77%3.74%-1.46%144,656,9001,386,071,00084%9.581.80%9.61-4.14%10.14-2.77%10.090.33%1.70%
2019-03-159.559.649.109.31-0.85%-1.09%-7.40%97,983,200922,321,00055%9.41-3.68%10.02-3.84%10.42-1.13%10.050.53%1.90%
2019-03-1410.0810.429.309.39-9.10%-3.92%-6.11%138,893,1001,357,425,00078%9.77-8.25%10.42-2.79%10.540.33%10.000.80%2.06%
2019-03-1310.6811.0410.1510.33-4.44%-3.02%4.11%150,244,5001,600,385,00094%10.65-0.10%10.720.33%10.512.09%9.921.51%2.16%
2019-03-1210.2111.4010.0010.813.15%1.38%10.60%233,363,0002,488,243,000148%10.66-1.44%10.692.71%10.292.47%9.772.01%2.30%
2019-03-1111.6111.619.6010.48-0.66%-3.13%9.38%251,307,3002,718,934,000171%10.823.08%10.415.57%10.054.14%9.582.81%2.49%
2019-03-0810.5410.5510.0210.550.00%0.51%13.21%143,716,5001,508,496,000100%10.508.11%9.863.88%9.652.75%9.322.66%2.83%