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
2019-08-2324.9325.8424.6525.593.23%0.54%3.23%27,386,800697,046,000181%25.452.49%25.121.18%25.020.90%24.790.78%0.16%
2019-08-2224.5625.0224.5624.790.94%-0.17%0.78%10,847,900269,387,00078%24.830.62%24.830.02%24.800.25%24.600.35%0.05%
2019-08-2124.8524.9824.5124.56-1.64%-0.49%0.19%13,695,700338,028,00098%24.68-1.16%24.820.02%24.740.10%24.510.36%-0.03%
2019-08-2025.2025.2724.7524.97-0.56%0.00%2.23%13,395,300334,483,00099%24.970.60%24.820.50%24.710.42%24.430.64%-0.12%
2019-08-1924.5525.1724.4425.112.32%1.17%3.46%22,550,200559,688,000165%24.820.42%24.690.44%24.610.48%24.270.38%-0.25%
2019-08-1624.7525.1124.3924.54-0.65%-0.71%1.50%20,359,800503,207,000156%24.721.12%24.590.70%24.490.67%24.180.38%-0.32%
2019-08-1524.1024.7824.0424.700.61%1.05%2.55%13,064,500319,336,000104%24.44-0.33%24.410.18%24.330.59%24.090.03%-0.40%
2019-08-1424.5324.7924.2424.551.53%0.11%1.95%12,977,900318,259,00094%24.521.20%24.370.69%24.180.78%24.08-0.52%-0.45%
2019-08-1324.3024.6423.9824.18-1.55%-0.21%-0.10%9,762,600236,565,00063%24.23-0.33%24.200.68%24.000.70%24.21-0.67%-0.41%
2019-08-1224.0224.5923.9024.562.25%1.02%0.78%10,804,200262,677,00063%24.310.96%24.040.89%23.83-0.13%24.37-0.17%-0.35%
2019-08-0923.9224.2923.7524.021.01%-0.25%-1.60%12,361,500297,674,00068%24.081.58%23.830.94%23.86-0.08%24.41-0.32%-0.39%
2019-08-0823.5923.9323.4823.781.36%0.31%-2.90%10,486,300248,583,00057%23.710.18%23.61-0.97%23.88-0.55%24.49-0.42%-0.35%
2019-08-0723.9023.9623.4323.46-0.97%-0.86%-4.60%11,325,900268,008,00061%23.660.72%23.84-0.57%24.01-1.28%24.59-0.49%-0.31%
2019-08-0623.4223.8723.1423.69-0.84%0.83%-4.14%15,401,600361,853,00081%23.50-3.23%23.97-1.02%24.32-1.40%24.71-0.65%-0.24%
2019-08-0524.0224.5723.8823.89-0.91%-1.60%-3.96%16,211,200393,587,00088%24.280.62%24.22-1.22%24.67-0.27%24.88-0.35%-0.14%
2019-08-0223.7824.3523.7224.11-1.47%-0.08%-3.42%14,686,200354,376,00078%24.13-0.41%24.52-1.31%24.73-0.56%24.96-0.44%-0.07%
2019-08-0124.0024.6823.7924.47-1.25%0.99%-2.40%26,398,200639,604,000139%24.23-3.14%24.84-0.77%24.87-0.98%25.07-0.44%0.01%
2019-07-3125.5025.6024.6824.78-3.65%-0.94%-1.60%26,830,000671,126,000152%25.01-1.12%25.04-0.28%25.12-0.33%25.18-0.18%0.08%
2019-07-3024.6025.8124.5125.724.34%1.67%1.95%25,810,200652,927,000157%25.302.31%25.110.15%25.20-0.04%25.23-0.07%0.13%
2019-07-2925.3125.3724.5524.65-2.57%-0.31%-2.36%19,606,500484,785,000121%24.73-2.52%25.07-1.26%25.21-0.59%25.25-0.50%0.18%
2019-07-2625.3625.6125.2025.30-0.39%-0.26%-0.28%9,988,600253,369,00058%25.37-0.19%25.39-0.08%25.36-0.04%25.370.02%0.33%
2019-07-2525.3725.5625.1625.400.28%-0.06%0.13%10,834,700275,368,00058%25.420.12%25.410.26%25.370.42%25.37-0.03%0.42%
2019-07-2425.5025.6325.2025.33-0.24%-0.22%-0.18%14,584,000370,218,00068%25.39-0.16%25.34-0.03%25.260.00%25.380.25%0.57%
2019-07-2325.0225.6325.0125.391.76%-0.14%0.31%14,187,900360,728,00062%25.430.76%25.350.67%25.26-0.07%25.310.32%0.66%
2019-07-2225.8925.9024.7024.95-2.27%-1.12%-1.11%16,864,800425,555,00073%25.23-0.65%25.18-0.16%25.28-0.41%25.230.41%0.70%
2019-07-1925.1125.5925.1125.532.45%0.52%1.60%18,040,400458,191,00077%25.401.92%25.22-0.11%25.380.06%25.130.33%0.72%
2019-07-1825.0025.3724.4824.92-1.03%0.00%-0.50%18,335,500456,904,00078%24.92-1.77%25.25-1.00%25.37-0.31%25.050.24%0.76%
2019-07-1725.5925.5925.0925.18-1.95%-0.74%0.77%15,672,600397,560,00069%25.37-0.36%25.500.11%25.450.41%24.990.37%0.81%
2019-07-1625.6825.7725.1125.680.31%0.87%3.15%19,682,300501,099,00087%25.46-0.54%25.470.06%25.340.55%24.900.42%0.86%
2019-07-1525.3625.8625.2525.600.00%0.02%3.26%31,678,400810,849,000142%25.601.03%25.460.89%25.201.09%24.790.95%0.95%