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
2020-11-238.308.518.208.290.97%-0.41%4.54%27,640,900230,090,000119%8.321.87%8.162.00%8.071.09%7.930.93%0.70%
2020-11-208.008.337.908.213.27%0.48%4.49%28,831,200235,592,000133%8.172.97%8.001.27%7.990.57%7.860.95%0.58%
2020-11-197.798.087.617.951.92%0.19%2.15%20,420,500162,028,000100%7.941.74%7.90-0.15%7.940.52%7.780.45%0.41%
2020-11-187.918.007.707.80-1.27%0.01%0.67%17,098,400133,354,00088%7.80-2.04%7.92-0.72%7.900.39%7.750.32%0.29%
2020-11-177.938.127.827.90-0.88%-0.77%2.29%20,032,700159,472,000110%7.960.01%7.970.86%7.870.83%7.720.55%0.11%
2020-11-168.088.087.877.970.13%0.13%3.76%23,377,400186,084,000137%7.96-0.30%7.901.00%7.800.89%7.680.95%-0.04%
2020-11-137.938.147.797.961.14%-0.30%4.61%39,120,400312,353,000250%7.982.22%7.832.41%7.742.25%7.611.78%-0.28%
2020-11-127.258.077.187.8710.07%0.76%5.27%47,501,000371,015,000355%7.819.46%7.645.02%7.573.96%7.482.06%-0.55%
2020-11-117.157.247.087.15-1.11%0.20%-2.39%7,872,70056,183,00074%7.14-2.05%7.28-0.34%7.28-0.47%7.33-0.41%-0.81%
2020-11-107.457.537.197.23-1.90%-0.75%-1.70%11,215,60081,708,00098%7.29-1.29%7.30-0.15%7.31-0.42%7.36-0.55%-0.83%
2020-11-097.307.447.277.371.24%-0.14%-0.35%9,962,10073,519,00086%7.381.86%7.310.22%7.340.49%7.40-0.31%-0.79%
2020-11-067.377.437.157.28-1.09%0.48%-1.87%10,381,20075,214,00087%7.25-1.01%7.30-0.94%7.31-0.31%7.42-0.76%-0.75%
2020-11-057.267.397.237.361.80%0.56%-1.55%7,849,40057,446,00063%7.32-0.22%7.370.57%7.33-0.49%7.48-0.77%-0.61%
2020-11-047.507.587.207.23-3.34%-1.43%-4.04%9,469,00069,453,00069%7.34-1.37%7.32-0.07%7.37-0.33%7.53-1.39%-0.50%
2020-11-037.317.527.257.482.75%0.58%-2.09%9,228,40068,635,00061%7.442.98%7.33-0.35%7.39-0.59%7.64-0.99%-0.30%
2020-11-027.237.357.107.280.28%0.80%-5.65%11,281,40081,478,00065%7.22-1.65%7.36-0.89%7.43-0.89%7.72-1.42%-0.13%
2020-10-307.547.547.237.26-3.46%-1.13%-7.24%14,938,400109,700,00076%7.34-2.17%7.42-1.37%7.50-1.17%7.83-1.01%0.12%
2020-10-297.447.617.387.52-0.13%0.19%-4.89%10,948,70082,183,00052%7.510.97%7.52-0.40%7.59-0.88%7.91-0.45%0.38%
2020-10-287.607.627.287.53-1.57%1.29%-5.20%18,009,200133,889,00081%7.43-3.09%7.55-1.68%7.66-2.30%7.94-0.68%0.54%
2020-10-277.607.797.557.650.66%-0.27%-4.34%12,227,40093,802,00052%7.670.70%7.68-0.69%7.84-1.04%8.00-0.11%0.77%
2020-10-267.687.707.537.60-0.78%-0.24%-5.07%11,229,40085,541,00046%7.62-1.53%7.74-2.21%7.92-1.22%8.010.11%0.83%
2020-10-237.867.967.577.66-2.05%-0.98%-4.21%16,167,200125,076,00061%7.74-0.87%7.91-1.26%8.02-0.77%8.000.58%0.96%
2020-10-227.957.977.677.82-3.22%0.21%-1.65%19,548,900152,567,00072%7.80-3.92%8.01-1.37%8.08-0.46%7.950.34%0.87%
2020-10-218.178.337.948.08-0.98%-0.52%1.97%23,294,800189,207,00092%8.120.61%8.12-0.06%8.120.28%7.920.67%0.79%
2020-10-208.208.237.868.160.99%1.08%3.67%24,296,800196,143,000102%8.07-1.08%8.130.04%8.090.31%7.870.69%0.64%
2020-10-198.318.347.948.08-1.10%-0.99%3.36%33,215,600271,058,000150%8.160.27%8.130.68%8.071.07%7.821.07%0.54%
2020-10-168.088.298.018.172.00%0.38%5.64%27,427,500223,223,000140%8.141.09%8.070.88%7.981.89%7.731.59%0.48%
2020-10-158.028.177.958.010.38%-0.51%5.21%20,674,200166,439,000107%8.050.30%8.001.02%7.831.32%7.611.14%0.38%
2020-10-148.008.177.907.980.63%-0.59%6.02%33,609,900269,782,000178%8.031.51%7.922.79%7.732.05%7.531.62%0.23%
2020-10-137.957.997.817.930.00%0.28%7.06%21,038,000166,375,000119%7.911.06%7.702.07%7.581.62%7.410.49%0.01%