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:
莱美药业( 300006.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2019-08-234.334.634.274.514.64%1.53%5.79%30,171,600134,013,000239%4.443.50%4.381.41%4.351.76%4.261.48%-0.26%
2019-08-224.284.344.254.310.70%0.42%2.59%10,637,90045,660,00098%4.290.07%4.320.54%4.270.97%4.200.36%-0.62%
2019-08-214.314.344.254.28-1.83%-0.21%2.25%11,162,00047,876,000105%4.29-1.33%4.290.77%4.230.55%4.190.31%-0.68%
2019-08-204.454.454.304.361.40%0.30%4.48%18,833,60081,861,000182%4.352.72%4.262.53%4.211.55%4.170.99%-0.74%
2019-08-194.174.314.144.303.86%1.61%4.07%14,798,30062,623,000141%4.231.93%4.161.07%4.140.83%4.13-0.22%-0.91%
2019-08-164.154.204.114.14-0.24%-0.29%-0.02%10,893,00045,225,000106%4.152.02%4.110.51%4.110.29%4.14-0.60%-0.88%
2019-08-153.974.163.934.151.47%1.97%-0.38%12,579,70051,201,000118%4.07-1.26%4.09-0.44%4.10-0.34%4.17-1.23%-0.92%
2019-08-144.154.164.074.090.00%-0.78%-3.03%7,697,80031,734,00071%4.120.66%4.110.17%4.11-0.22%4.22-1.47%-0.87%
2019-08-134.134.134.064.09-1.21%-0.12%-4.46%6,556,00026,845,00053%4.10-0.34%4.10-0.24%4.120.00%4.28-1.09%-0.85%
2019-08-124.064.144.044.141.97%0.75%-4.34%7,957,50032,698,00058%4.110.17%4.11-0.41%4.12-1.13%4.33-1.17%-0.94%
2019-08-094.164.194.024.06-1.46%-1.02%-7.28%9,658,70039,618,00061%4.10-0.61%4.130.05%4.17-1.21%4.38-2.08%-0.91%
2019-08-084.104.164.094.120.00%-0.17%-7.87%8,540,00035,246,00043%4.13-0.75%4.13-1.55%4.22-1.54%4.47-0.27%-0.81%
2019-08-074.174.214.104.12-0.48%-0.91%-8.12%9,849,20040,950,00049%4.161.14%4.19-1.39%4.28-2.04%4.48-0.31%-0.92%
2019-08-064.254.273.984.14-4.39%0.71%-7.96%18,485,60076,002,00090%4.11-5.80%4.25-3.52%4.37-2.37%4.50-0.62%-1.08%
2019-08-054.354.434.324.33-1.59%-0.78%-4.33%10,550,50046,040,00056%4.36-0.11%4.41-1.70%4.48-0.78%4.530.07%-1.25%
2019-08-024.364.424.304.40-0.90%0.71%-2.72%11,901,40051,993,00055%4.37-2.22%4.48-0.97%4.51-1.78%4.52-0.99%-1.45%
2019-08-014.524.554.424.44-3.06%-0.63%-2.80%14,111,80063,057,00063%4.47-2.06%4.53-0.57%4.600.02%4.57-0.80%-1.35%
2019-07-314.514.654.454.582.23%0.39%-0.54%19,196,00087,567,00087%4.560.64%4.55-1.54%4.600.31%4.61-1.29%-1.26%
2019-07-304.514.604.474.48-1.75%-1.17%-3.97%19,722,90089,406,00085%4.53-0.57%4.620.11%4.580.46%4.67-1.91%-1.11%
2019-07-294.624.664.494.56-2.77%0.02%-4.12%24,850,200113,283,000100%4.56-3.02%4.620.33%4.560.66%4.76-0.90%-0.88%
2019-07-264.414.854.364.696.35%-0.23%-2.27%43,478,700204,410,000179%4.706.45%4.604.78%4.53-0.04%4.80-1.07%-0.76%
2019-07-254.464.464.384.410.00%-0.14%-9.09%10,686,90047,196,00043%4.42-0.25%4.39-0.84%4.53-1.84%4.85-1.38%-0.58%
2019-07-244.384.484.364.411.15%-0.38%-10.35%12,888,50057,054,00048%4.431.98%4.43-3.04%4.62-2.78%4.92-1.93%-0.40%
2019-07-234.254.394.254.360.46%0.44%-13.08%13,033,80056,586,00040%4.34-2.73%4.57-2.75%4.75-3.34%5.02-2.26%-0.13%
2019-07-224.774.804.344.34-9.96%-2.76%-15.43%36,719,700163,874,00094%4.46-8.66%4.70-6.12%4.91-2.89%5.13-1.99%0.28%
2019-07-194.915.004.774.82-2.63%-1.35%-7.94%21,626,000105,668,00054%4.89-1.95%5.00-2.80%5.06-0.59%5.240.04%0.68%
2019-07-184.955.054.954.95-2.56%-0.66%-5.43%15,974,80079,610,00037%4.98-2.70%5.150.59%5.09-0.88%5.230.08%0.74%
2019-07-175.215.225.055.08-2.12%-0.80%-2.87%24,537,000125,659,00059%5.12-2.48%5.120.35%5.13-1.16%5.230.27%0.73%
2019-07-165.205.425.165.192.98%-1.16%-0.50%32,165,200168,905,00080%5.255.95%5.100.14%5.19-1.48%5.220.37%0.70%
2019-07-155.055.084.825.040.00%1.69%-3.02%26,654,500132,096,00065%4.96-2.09%5.09-2.71%5.27-0.94%5.200.27%0.69%