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:
乐普医疗( 300003.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
2021-01-2228.5730.1728.3529.964.87%1.36%4.87%64,483,3001,906,069,000198%29.562.11%29.152.01%28.841.92%28.571.09%0.55%
2021-01-2128.5529.4928.5228.570.42%-1.31%1.09%36,792,4001,065,066,000116%28.951.55%28.581.38%28.290.78%28.260.84%0.50%
2021-01-2028.5728.9828.0928.45-0.18%-0.20%1.51%29,657,500845,452,00095%28.511.10%28.191.10%28.070.21%28.030.35%0.38%
2021-01-1927.7828.7027.4128.502.93%1.07%2.04%30,988,700873,778,00098%28.202.08%27.880.16%28.02-0.53%27.930.45%0.30%
2021-01-1827.4028.0427.1127.690.62%0.25%-0.41%17,675,800488,248,00053%27.62-0.18%27.83-0.71%28.17-0.36%27.800.30%0.21%
2021-01-1528.1228.1227.4127.52-2.48%-0.55%-0.73%25,400,600702,861,00074%27.67-1.65%28.03-1.31%28.270.11%27.720.14%0.13%
2021-01-1428.2828.5827.6628.22-0.18%0.31%1.94%26,260,200738,801,00078%28.13-0.46%28.40-0.15%28.240.87%27.680.32%0.07%
2021-01-1328.8428.8428.0128.27-1.46%0.02%2.44%28,104,200794,342,00086%28.26-1.46%28.450.69%27.990.44%27.600.40%0.00%
2021-01-1228.0129.1627.9328.692.35%0.02%4.38%39,209,2001,124,694,000127%28.681.24%28.252.00%27.871.18%27.490.79%-0.08%
2021-01-1128.3128.9027.8828.03-0.46%-1.07%2.78%38,287,8001,084,860,000131%28.331.75%27.701.00%27.551.06%27.270.78%-0.17%
2021-01-0826.5928.5826.5928.165.90%1.12%4.06%49,740,0001,385,132,000180%27.854.63%27.421.15%27.260.78%27.060.60%-0.31%
2021-01-0727.2527.3026.3026.59-2.85%-0.09%-1.15%29,445,000783,644,000111%26.61-3.23%27.11-0.18%27.05-0.20%26.90-0.30%-0.43%
2021-01-0627.8227.9727.2027.37-1.40%-0.48%1.45%31,804,500874,726,000124%27.501.26%27.160.49%27.100.58%26.98-0.52%-0.44%
2021-01-0526.7027.8326.5727.763.70%2.21%2.36%42,717,5001,160,246,000161%27.161.32%27.030.54%26.940.55%27.12-0.40%-0.39%
2021-01-0427.1227.2426.5926.77-1.51%-0.14%-1.68%31,137,500834,708,000125%26.81-0.99%26.880.10%26.800.37%27.23-0.48%-0.38%
2020-12-3126.9027.4926.7927.180.55%0.38%-0.65%22,035,100596,631,00095%27.081.10%26.860.67%26.700.06%27.36-0.53%-0.36%
2020-12-3026.5527.1826.4027.030.71%0.93%-1.72%18,862,800505,180,00079%26.780.41%26.680.58%26.68-0.54%27.50-0.34%-0.35%
2020-12-2926.3027.0626.0926.841.36%0.63%-2.74%18,320,600488,640,00078%26.670.31%26.53-0.47%26.82-1.74%27.60-0.39%-0.37%
2020-12-2826.4026.9526.2626.480.68%-0.41%-4.42%19,800,100526,469,00081%26.590.98%26.65-1.00%27.30-1.03%27.70-0.17%-0.39%
2020-12-2526.6826.6826.0826.30-1.28%-0.12%-5.23%20,375,100536,522,00081%26.33-2.23%26.92-2.69%27.58-1.02%27.75-0.54%-0.43%
2020-12-2427.4927.5926.5026.64-3.06%-1.09%-4.52%27,603,800743,442,000106%26.93-1.53%27.67-1.50%27.87-1.16%27.90-0.64%-0.42%
2020-12-2327.8927.8927.0127.48-1.54%0.48%-2.14%27,415,300749,817,000109%27.35-3.89%28.09-1.12%28.19-0.63%28.08-0.39%-0.36%
2020-12-2228.8329.1227.8027.91-2.82%-1.92%-1.00%36,678,0001,043,741,000156%28.460.22%28.41-0.03%28.370.51%28.19-0.02%-0.31%
2020-12-2128.1028.8527.8128.721.63%1.14%1.85%22,098,800627,504,000103%28.400.33%28.410.37%28.230.94%28.20-0.28%-0.32%
2020-12-1828.7028.7028.0328.26-1.57%-0.15%-0.06%15,258,100431,834,00070%28.30-0.70%28.310.54%27.970.11%28.28-0.29%-0.31%
2020-12-1727.9428.8027.9328.712.65%0.73%1.23%23,767,800677,440,000109%28.501.76%28.161.68%27.94-0.09%28.36-0.44%-0.30%
2020-12-1627.9828.3027.7027.970.21%-0.14%-1.81%14,874,000416,597,00067%28.010.32%27.69-0.27%27.96-0.22%28.49-0.52%-0.26%
2020-12-1527.3028.5427.2127.912.57%-0.04%-2.53%25,249,600704,970,000109%27.922.44%27.77-0.73%28.03-0.50%28.63-0.56%-0.23%
2020-12-1427.8027.8626.9927.21-1.84%-0.16%-5.51%24,002,900654,185,000100%27.25-2.71%27.97-1.20%28.17-1.37%28.80-0.62%-0.20%
2020-12-1128.9528.9627.5127.720.00%-1.05%-4.33%33,860,600948,563,000147%28.01-2.49%28.31-1.16%28.56-1.17%28.98-0.48%-0.21%