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
2021-01-2219.1319.1818.6818.83-1.93%-0.13%0.05%1,377,80025,979,000113%18.86-1.69%19.02-0.19%18.990.03%18.82-0.18%-0.71%
2021-01-2119.1219.3319.0019.201.00%0.11%1.84%1,170,00022,439,00098%19.180.68%19.060.42%18.980.68%18.850.07%-0.81%
2021-01-2018.9719.2718.8219.010.69%-0.21%0.91%1,327,10025,281,000106%19.050.62%18.980.49%18.850.86%18.84-0.37%-0.94%
2021-01-1918.9019.0718.8018.88-0.42%-0.27%-0.15%1,096,70020,763,00081%18.930.00%18.880.74%18.690.10%18.91-0.83%-1.07%
2021-01-1818.9419.0718.7918.960.69%0.15%-0.56%1,156,40021,893,00077%18.930.79%18.751.04%18.670.13%19.07-0.68%-1.16%
2021-01-1518.5018.9318.4118.831.29%0.25%-1.91%1,067,20020,045,00069%18.781.48%18.55-0.03%18.65-0.45%19.20-0.87%-1.21%
2021-01-1418.3418.7718.2218.591.09%0.43%-4.00%1,082,20020,032,00065%18.510.36%18.56-0.49%18.73-0.51%19.37-1.80%-1.28%
2021-01-1318.8918.8918.2818.39-2.75%-0.29%-6.74%1,792,80033,066,00084%18.44-2.31%18.65-1.62%18.83-1.39%19.72-0.99%-1.66%
2021-01-1218.9019.0818.7618.910.16%0.15%-5.06%803,50015,171,00041%18.880.43%18.96-0.12%19.09-1.22%19.92-0.68%-1.59%
2021-01-1119.2119.2518.6218.88-1.67%0.42%-5.85%1,241,20023,336,00063%18.80-1.81%18.98-1.14%19.33-1.17%20.05-0.82%-1.56%
2021-01-0818.7819.3618.7619.201.75%0.28%-5.04%1,358,10026,004,00073%19.150.90%19.20-1.41%19.56-1.11%20.22-1.13%-1.52%
2021-01-0719.2019.3618.6818.87-2.28%-0.56%-7.73%1,678,00031,844,00090%18.98-2.20%19.47-1.72%19.78-2.05%20.45-1.22%-1.46%
2021-01-0619.9119.9119.1219.31-3.01%-0.48%-6.73%2,117,90041,096,000124%19.40-2.38%19.81-1.64%20.19-1.22%20.70-1.66%-1.38%
2021-01-0520.2120.2419.5519.91-2.02%0.17%-5.42%2,432,70048,352,000156%19.88-2.16%20.14-1.64%20.44-1.38%21.05-1.71%-1.25%
2021-01-0420.3820.5420.2420.32-0.34%0.03%-5.13%1,441,50029,282,000105%20.31-0.19%20.48-0.81%20.73-0.92%21.42-1.20%-1.14%
2020-12-3120.1220.4720.1020.390.34%0.18%-5.94%1,942,20039,530,000150%20.35-1.07%20.65-1.40%20.92-1.86%21.68-1.63%-1.07%
2020-12-3021.0021.3420.3220.32-10.01%-1.23%-7.79%5,080,700104,528,000435%20.57-9.17%20.94-8.06%21.32-7.17%22.04-5.56%-0.98%
2020-12-2922.7822.8222.5622.58-0.22%-0.31%-3.23%471,00010,668,00074%22.65-0.37%22.78-0.64%22.96-0.95%23.33-0.32%-0.46%
2020-12-2822.8823.1722.6022.63-1.57%-0.45%-3.32%593,90013,501,00096%22.73-0.98%22.92-0.81%23.18-0.73%23.41-0.37%-0.46%
2020-12-2522.7823.1122.7822.990.61%0.14%-2.15%470,30010,797,00078%22.96-0.33%23.11-1.02%23.35-0.65%23.50-0.37%-0.46%
2020-12-2423.4223.4222.8222.85-2.27%-0.79%-3.11%886,30020,414,000137%23.03-1.45%23.35-0.98%23.50-0.57%23.58-0.59%-0.47%
2020-12-2323.5023.5823.2123.38-0.47%0.03%-1.44%530,80012,406,00086%23.37-1.32%23.58-0.64%23.64-0.19%23.72-0.44%-0.43%
2020-12-2223.5923.9523.3523.49-1.09%-0.82%-1.41%791,90018,755,000127%23.680.30%23.730.18%23.680.00%23.83-0.35%-0.41%
2020-12-2123.9323.9323.4223.75-0.34%0.58%-0.67%728,20017,195,000122%23.61-1.31%23.69-0.11%23.68-0.05%23.91-0.58%-0.39%
2020-12-1823.8024.1523.6623.83-0.29%-0.41%-0.91%624,40014,940,000108%23.931.58%23.710.44%23.700.04%24.05-0.50%-0.34%
2020-12-1723.6923.9023.2323.901.01%1.46%-1.12%712,90016,793,000120%23.56-0.36%23.61-0.19%23.69-0.61%24.17-0.77%-0.29%
2020-12-1623.7823.7823.5223.66-0.17%0.08%-2.86%307,0007,258,00051%23.64-0.24%23.66-0.39%23.83-0.61%24.36-0.36%-0.21%
2020-12-1523.7023.7723.6123.700.00%0.00%-3.05%326,6007,740,00051%23.700.27%23.75-0.57%23.98-0.51%24.45-0.31%-0.17%
2020-12-1423.5723.7723.4623.700.13%0.28%-3.35%490,30011,588,00073%23.64-0.81%23.88-0.88%24.10-0.89%24.52-0.35%-0.14%
2020-12-1124.1424.2223.5023.670.00%-0.66%-3.80%906,00021,587,000134%23.83-1.42%24.10-1.15%24.32-1.20%24.61-0.46%-0.11%