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
2019-02-218.959.368.648.86-1.66%-1.15%10.57%149,833,7001,342,997,000135%8.96-1.82%9.053.43%8.583.46%8.012.89%1.86%
2019-02-209.449.518.719.01-3.43%-1.30%15.69%174,257,6001,590,772,000178%9.130.84%8.755.38%8.294.39%7.793.97%1.40%
2019-02-198.619.338.619.3310.02%3.06%24.55%207,916,6001,882,313,000248%9.0513.08%8.318.68%7.947.19%7.496.20%0.89%
2019-02-187.738.487.448.489.99%5.92%20.22%170,992,7001,368,992,000230%8.013.64%7.645.02%7.414.59%7.053.80%0.13%
2019-02-157.437.987.357.716.34%-0.19%13.45%179,556,3001,387,141,000280%7.7310.56%7.287.42%7.097.35%6.804.09%-0.32%
2019-02-146.747.256.747.2510.02%3.76%11.04%116,964,100817,268,000194%6.996.35%6.784.12%6.604.40%6.531.38%-0.84%
2019-02-136.596.696.456.590.00%0.30%2.33%65,414,800429,781,000117%6.57-0.50%6.512.47%6.321.14%6.44-0.23%-1.10%
2019-02-126.386.756.366.593.62%-0.20%2.09%66,335,400438,020,000121%6.605.06%6.353.96%6.251.20%6.46-0.56%-1.23%
2019-02-116.186.376.176.362.58%1.19%-2.02%46,919,000294,865,00083%6.292.78%6.110.21%6.18-1.15%6.49-1.26%-1.33%
2019-02-015.896.345.866.206.53%1.39%-5.69%58,387,000357,045,00097%6.122.72%6.10-1.18%6.25-2.98%6.57-1.63%-1.30%
2019-01-315.956.175.755.82-4.75%-2.23%-12.91%56,077,400333,815,00086%5.95-4.80%6.17-4.05%6.44-1.87%6.68-1.71%-1.19%
2019-01-306.336.436.096.11-4.23%-2.29%-10.13%43,378,400271,242,00069%6.25-2.01%6.43-3.02%6.57-1.22%6.80-1.22%-1.03%
2019-01-296.406.566.256.38-1.39%-0.02%-7.31%39,398,800251,409,00061%6.38-3.33%6.63-0.67%6.65-1.45%6.88-1.39%-0.99%
2019-01-286.676.796.466.47-3.86%-1.98%-7.31%55,026,300363,213,00079%6.60-2.12%6.67-0.58%6.74-1.40%6.98-0.70%-0.97%
2019-01-256.557.156.346.732.75%-0.21%-4.25%96,463,600650,583,000138%6.742.20%6.71-1.25%6.84-1.28%7.03-1.13%-0.99%
2019-01-246.696.726.526.55-1.65%-0.74%-7.86%40,479,700267,135,00058%6.60-2.05%6.80-2.23%6.93-1.23%7.11-1.21%-0.86%
2019-01-236.906.916.626.66-4.03%-1.14%-7.45%57,393,800386,660,00076%6.74-3.95%6.95-1.53%7.02-1.29%7.20-1.55%-0.60%
2019-01-227.127.176.906.94-2.66%-1.06%-5.05%52,680,800369,481,00064%7.01-1.25%7.06-0.58%7.11-1.06%7.31-1.47%-0.27%
2019-01-217.097.206.987.131.13%0.38%-3.88%59,992,900426,112,00066%7.100.62%7.10-0.45%7.18-0.10%7.42-1.00%0.10%
2019-01-187.157.246.857.05-0.98%-0.13%-5.91%73,420,300518,255,00073%7.06-1.33%7.13-1.57%7.19-0.81%7.49-0.52%0.27%
2019-01-177.127.297.067.12-0.56%-0.48%-5.47%54,853,700392,450,00049%7.15-0.63%7.250.11%7.25-1.11%7.53-0.11%0.35%
2019-01-167.157.377.127.16-1.78%-0.54%-5.04%66,451,100478,352,00055%7.20-1.85%7.24-0.63%7.33-1.48%7.54-0.80%0.39%
2019-01-157.147.467.127.292.68%-0.61%-4.09%95,345,400699,312,00075%7.342.59%7.29-1.06%7.44-1.82%7.60-1.22%0.55%
2019-01-147.307.377.007.10-2.87%-0.70%-7.73%71,726,600512,880,00051%7.15-2.72%7.36-2.34%7.58-1.35%7.70-0.93%0.86%
2019-01-117.307.507.247.31-1.08%-0.54%-5.88%74,930,700550,750,00047%7.35-2.40%7.54-2.22%7.680.03%7.770.23%1.26%
2019-01-107.607.757.387.39-4.15%-1.87%-4.63%97,108,900731,328,00058%7.53-1.50%7.71-0.89%7.680.33%7.751.35%1.49%
2019-01-097.698.007.317.71-0.77%0.84%0.84%138,443,4001,058,604,00080%7.65-3.36%7.780.75%7.66-0.64%7.651.78%1.37%
2019-01-087.758.147.667.77-0.13%-1.79%3.43%128,772,7001,018,839,00076%7.911.61%7.721.75%7.70-0.85%7.512.22%1.01%
2019-01-077.697.947.627.78-1.64%-0.09%5.86%141,528,3001,102,118,00075%7.793.24%7.59-0.46%7.77-0.67%7.350.64%-0.22%
2019-01-047.087.957.027.910.00%4.87%8.33%190,538,5001,437,314,000104%7.541.18%7.62-2.98%7.820.26%7.300.36%-3.08%