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:
力生制药( 002393.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-02-2123.4423.6123.2223.27-0.73%-0.75%0.32%1,163,10027,271,000109%23.450.43%23.47-0.14%23.450.06%23.200.44%0.32%
2019-02-2023.4223.5723.1223.44-0.04%0.40%1.50%872,60020,372,00086%23.35-1.02%23.510.09%23.440.12%23.090.45%0.26%
2019-02-1923.5623.8523.3523.45-0.89%-0.58%2.00%1,278,60030,158,000131%23.590.21%23.490.36%23.410.55%22.990.70%0.20%
2019-02-1823.5023.6823.4023.662.16%0.52%3.63%1,218,40028,678,000127%23.541.23%23.400.48%23.290.77%22.830.22%0.11%
2019-02-1523.3423.4423.1523.16-0.77%-0.39%1.66%827,50019,240,00081%23.25-0.44%23.290.35%23.110.74%22.780.25%0.16%
2019-02-1423.1523.4723.1523.340.26%-0.06%2.71%810,30018,923,00078%23.350.33%23.210.81%22.940.80%22.730.31%0.15%
2019-02-1323.2023.4423.0723.280.47%0.02%2.76%1,377,10032,053,000137%23.280.88%23.021.48%22.761.26%22.650.51%0.11%
2019-02-1222.6823.3622.6023.172.52%0.42%2.80%1,520,40035,079,000165%23.072.35%22.692.10%22.471.24%22.540.52%0.06%
2019-02-1122.3522.6622.2022.601.12%0.26%0.79%876,40019,756,000104%22.541.98%22.220.98%22.20-1.02%22.420.01%0.01%
2019-02-0121.8222.3721.7922.352.71%1.11%-0.31%789,80017,458,00094%22.100.99%22.01-0.45%22.43-0.35%22.42-0.17%0.03%
2019-01-3121.8622.1121.5921.76-0.41%-0.58%-3.10%569,80012,472,00068%21.89-0.46%22.10-2.11%22.51-0.21%22.46-0.19%0.09%
2019-01-3022.0222.1821.8021.85-1.31%-0.63%-2.88%724,00015,919,00088%21.99-1.33%22.58-0.48%22.55-0.20%22.50-0.20%0.14%
2019-01-2922.7522.7522.0622.14-1.95%-0.65%-1.79%1,144,50025,504,000143%22.28-3.19%22.69-0.36%22.60-0.16%22.54-0.16%0.20%
2019-01-2823.8023.8022.5822.580.40%-1.91%0.00%1,759,80040,508,000245%23.021.94%22.771.61%22.631.00%22.580.68%0.25%
2019-01-2522.3622.8322.2522.490.72%-0.40%0.29%1,021,40023,063,000172%22.581.37%22.410.78%22.410.18%22.430.17%0.21%
2019-01-2422.2322.3722.1322.330.45%0.24%-0.26%475,30010,588,00084%22.280.32%22.24-0.49%22.37-0.16%22.39-0.05%0.23%
2019-01-2322.1622.3322.0922.230.32%0.11%-0.76%517,70011,496,00090%22.21-0.13%22.35-0.40%22.40-0.21%22.40-0.04%0.27%
2019-01-2222.5122.6222.0522.16-1.55%-0.33%-1.11%576,00012,807,00098%22.23-1.43%22.44-0.35%22.45-0.20%22.410.00%0.31%
2019-01-2122.4722.6722.4122.510.13%-0.20%0.45%670,60015,126,000115%22.560.28%22.520.14%22.500.23%22.410.26%0.34%
2019-01-1822.5622.6422.3622.480.04%-0.06%0.58%650,00014,621,000111%22.490.04%22.480.03%22.450.16%22.350.43%0.34%
2019-01-1722.5722.6022.4022.470.31%-0.07%0.97%495,10011,133,00086%22.490.07%22.480.29%22.410.07%22.260.32%0.29%
2019-01-1622.4622.5922.3822.40-0.27%-0.32%0.97%569,30012,793,000101%22.47-0.01%22.410.21%22.400.14%22.190.34%0.26%
2019-01-1522.2122.6622.2122.461.13%-0.06%1.58%568,10012,767,000103%22.470.99%22.370.11%22.360.20%22.110.40%0.24%
2019-01-1422.3122.3922.1222.21-0.63%-0.19%0.85%425,3009,464,00078%22.25-0.41%22.34-0.06%22.320.23%22.020.25%0.20%
2019-01-1122.5022.5722.2422.35-0.04%0.02%1.74%629,50014,066,000114%22.35-0.26%22.360.14%22.270.66%21.970.36%0.18%
2019-01-1022.3222.5822.2022.360.99%-0.19%2.15%559,30012,530,000105%22.400.35%22.320.54%22.120.60%21.890.44%0.14%
2019-01-0922.2422.4822.1222.140.09%-0.83%1.58%686,70015,331,000125%22.330.36%22.201.10%21.990.69%21.800.30%0.10%
2019-01-0822.2422.4122.1122.12-0.32%-0.57%1.80%604,70013,453,000113%22.250.93%21.960.95%21.840.67%21.730.30%0.09%
2019-01-0721.8222.3521.7622.192.26%0.67%2.42%676,60014,914,000128%22.042.16%21.760.88%21.690.51%21.670.26%0.03%
2019-01-0421.1221.8121.1221.700.00%0.57%0.42%590,70012,746,000117%21.580.26%21.570.00%21.580.03%21.61-0.01%-0.05%