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
2019-02-214.124.194.084.09-1.45%-1.11%0.37%14,608,80060,421,00094%4.14-0.51%4.240.28%4.190.58%4.080.64%0.85%
2019-02-204.294.334.084.15-1.43%-0.17%2.49%20,543,50085,396,000141%4.16-3.84%4.220.43%4.160.78%4.050.95%0.75%
2019-02-194.364.504.194.212.93%-2.61%4.96%34,951,000151,109,000278%4.326.16%4.213.96%4.133.43%4.013.08%0.58%
2019-02-184.034.104.034.092.25%0.44%5.11%13,624,20055,479,000134%4.070.67%4.051.13%3.991.09%3.890.83%0.22%
2019-02-154.174.174.004.00-1.96%-1.11%3.65%14,106,10057,061,000151%4.050.40%4.001.21%3.951.44%3.860.86%0.12%
2019-02-143.934.083.934.084.08%1.27%6.64%21,051,40084,809,000244%4.033.23%3.952.52%3.892.75%3.831.51%0.02%
2019-02-133.873.943.853.920.77%0.44%4.01%12,282,40047,944,000165%3.900.70%3.862.01%3.791.69%3.770.64%-0.16%
2019-02-123.793.933.783.892.64%0.36%3.87%12,933,00050,129,000195%3.883.47%3.783.31%3.731.94%3.750.56%-0.22%
2019-02-113.673.793.653.793.27%1.17%1.77%7,540,90028,251,000124%3.753.74%3.661.19%3.660.08%3.72-0.16%-0.27%
2019-02-013.593.683.553.673.38%1.63%-1.61%5,817,80021,006,00094%3.610.39%3.62-0.44%3.65-1.22%3.73-0.40%-0.24%
2019-01-313.603.653.533.55-1.39%-1.31%-5.21%6,232,90022,422,000100%3.60-1.07%3.63-1.44%3.70-1.20%3.75-0.43%-0.18%
2019-01-303.693.693.593.60-2.70%-0.99%-4.28%6,893,40025,065,000104%3.64-0.90%3.69-1.86%3.74-0.77%3.76-0.71%-0.14%
2019-01-293.713.763.613.70-0.80%0.84%-2.32%5,191,20019,045,00073%3.67-2.45%3.76-1.11%3.77-0.69%3.79-0.53%-0.02%
2019-01-283.813.823.713.73-1.58%-0.82%-2.05%5,516,80020,751,00076%3.76-1.34%3.80-0.16%3.80-0.29%3.81-0.16%0.11%
2019-01-253.863.883.783.79-1.30%-0.58%-0.63%7,382,00028,138,000103%3.810.05%3.800.03%3.810.29%3.81-0.13%0.16%
2019-01-243.793.863.753.841.32%0.79%0.55%7,148,80027,235,00099%3.810.98%3.80-0.08%3.800.45%3.82-0.29%0.23%
2019-01-233.783.803.753.790.26%0.45%-1.04%3,646,80013,758,00046%3.77-1.00%3.810.21%3.78-0.53%3.830.03%0.38%
2019-01-223.823.853.773.78-1.05%-0.81%-1.28%5,772,50021,998,00071%3.81-0.18%3.800.61%3.80-0.42%3.830.08%0.40%
2019-01-213.783.853.783.821.06%0.05%-0.16%6,066,30023,162,00077%3.821.54%3.77-0.50%3.82-0.08%3.830.16%0.38%
2019-01-183.723.793.723.781.61%0.53%-1.05%5,554,70020,885,00070%3.760.13%3.79-0.84%3.82-0.39%3.820.18%0.34%
2019-01-173.813.823.703.72-2.36%-0.93%-2.44%10,607,40039,835,000134%3.76-2.32%3.83-0.91%3.83-0.78%3.810.00%0.28%
2019-01-163.933.933.793.81-3.30%-0.88%-0.08%11,698,40044,965,000166%3.84-1.28%3.86-0.18%3.860.16%3.810.47%0.22%
2019-01-153.843.963.823.942.34%1.18%3.82%7,672,30029,878,000124%3.891.27%3.870.08%3.860.52%3.800.72%0.09%
2019-01-143.883.883.823.85-0.77%0.13%2.18%5,652,50021,735,00096%3.85-0.31%3.860.36%3.840.45%3.770.43%-0.14%
2019-01-113.813.913.793.881.57%0.60%3.41%7,883,20030,403,000138%3.86-0.52%3.850.50%3.820.87%3.750.54%-0.25%
2019-01-103.903.953.813.821.60%-1.47%2.36%12,804,30049,648,000244%3.882.40%3.831.94%3.791.80%3.731.22%-0.35%
2019-01-093.743.813.733.760.27%-0.69%1.98%6,344,40024,018,000132%3.791.15%3.761.24%3.721.03%3.690.16%-0.54%
2019-01-083.753.763.723.750.00%0.19%1.87%3,604,10013,489,00078%3.740.13%3.710.65%3.680.66%3.68-0.11%-0.63%
2019-01-073.733.783.693.751.08%0.32%1.76%5,878,60021,976,000126%3.741.99%3.691.21%3.660.58%3.69-0.19%-0.86%
2019-01-043.593.723.583.710.00%1.23%0.49%5,619,40020,596,000118%3.670.63%3.640.75%3.64-0.03%3.69-0.46%-1.45%