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
2019-04-197.457.867.307.731.84%1.66%-0.55%73,452,600558,513,00096%7.602.83%7.352.48%7.29-0.46%7.77-0.19%1.95%
2019-04-187.047.797.007.596.60%2.64%-2.54%91,751,700678,471,000120%7.405.75%7.170.76%7.33-4.61%7.790.01%2.34%
2019-04-177.107.156.857.12-0.28%1.82%-8.57%62,733,700438,672,00082%6.99-0.51%7.12-3.76%7.68-3.74%7.790.00%2.68%
2019-04-167.137.266.847.140.00%1.58%-8.31%62,980,700442,719,00084%7.03-4.16%7.40-8.04%7.98-1.39%7.790.17%2.94%
2019-04-157.697.697.087.14-6.05%-2.65%-8.16%63,258,700463,953,00089%7.33-5.32%8.04-3.56%8.09-1.44%7.770.94%3.34%
2019-04-128.138.447.477.60-8.43%-1.88%-1.32%77,541,400600,608,000119%7.75-12.04%8.34-0.38%8.21-0.41%7.701.70%3.48%
2019-04-118.649.148.308.30-5.68%-5.75%9.60%89,373,800787,056,000164%8.815.06%8.373.01%8.244.28%7.574.69%3.65%
2019-04-107.908.807.628.8010.00%4.99%21.65%108,679,900910,997,000210%8.388.17%8.133.58%7.905.35%7.235.45%3.51%
2019-04-097.548.127.518.001.27%3.24%16.62%63,776,600494,186,000132%7.75-3.91%7.852.84%7.502.80%6.863.19%3.36%
2019-04-088.208.507.727.901.80%-2.03%18.83%54,420,400438,840,000126%8.064.27%7.636.09%7.305.13%6.653.55%3.28%
2019-04-047.707.997.477.765.87%0.34%20.87%49,339,600381,591,000121%7.739.47%7.194.07%6.944.33%6.423.67%3.03%
2019-04-036.597.336.527.3310.06%3.75%18.36%50,864,000359,375,000122%7.074.22%6.913.77%6.653.56%6.193.42%2.81%
2019-04-026.977.046.646.66-3.48%-1.76%11.22%49,183,600333,395,000119%6.78-1.60%6.662.62%6.432.95%5.992.64%2.57%
2019-04-016.737.056.616.907.64%0.16%18.27%62,936,500433,561,000169%6.8910.26%6.495.86%6.244.61%5.834.12%2.36%
2019-03-296.066.416.066.419.95%2.59%14.40%49,168,200307,227,000137%6.250.11%6.132.29%5.972.46%5.602.39%2.00%
2019-03-286.286.585.835.83-5.97%-6.59%6.54%53,178,300331,864,000167%6.245.39%5.993.72%5.823.78%5.473.40%1.78%
2019-03-275.806.325.456.207.83%4.69%17.16%55,892,200331,005,000190%5.921.53%5.783.38%5.614.29%5.293.30%1.45%
2019-03-265.556.025.505.754.17%-1.42%12.24%56,878,800331,767,000218%5.836.09%5.595.39%5.384.89%5.123.89%1.17%
2019-03-255.085.715.025.526.36%0.40%11.94%39,228,800215,682,000161%5.506.61%5.304.64%5.133.47%4.932.39%0.84%
2019-03-225.145.235.075.190.58%0.64%7.77%23,464,100120,999,00099%5.16-0.52%5.071.89%4.961.70%4.821.07%0.68%
2019-03-215.025.275.015.161.57%-0.46%8.29%34,757,100180,194,000142%5.185.43%4.983.45%4.873.18%4.771.43%0.67%
2019-03-204.765.234.735.086.05%3.32%8.13%39,660,700195,019,000158%4.923.21%4.813.07%4.721.88%4.701.03%0.64%
2019-03-194.764.844.684.790.84%0.55%3.01%23,480,200111,857,00095%4.762.21%4.672.15%4.64-0.09%4.650.58%0.65%
2019-03-184.554.774.494.754.86%1.91%2.75%21,819,900101,701,00088%4.663.17%4.57-0.15%4.640.17%4.620.50%0.63%
2019-03-154.474.574.454.531.80%0.27%-1.52%14,665,40066,255,00056%4.520.42%4.58-1.80%4.63-0.43%4.600.24%0.65%
2019-03-144.594.664.404.45-3.68%-1.09%-3.03%18,501,10083,228,00069%4.50-3.64%4.66-0.60%4.65-0.51%4.590.07%0.69%
2019-03-134.734.744.594.62-2.74%-1.05%0.74%24,107,700112,553,00094%4.67-1.69%4.690.13%4.680.37%4.590.46%0.78%
2019-03-124.724.834.624.751.06%0.02%4.05%30,533,200145,012,000123%4.752.70%4.680.58%4.661.11%4.570.66%0.82%
2019-03-114.534.714.524.704.44%1.64%3.64%22,619,400104,584,00090%4.62-0.73%4.650.30%4.610.74%4.540.73%0.92%
2019-03-084.674.904.494.500.00%-3.39%-0.04%35,232,200164,123,000140%4.66-0.30%4.641.24%4.581.11%4.501.01%0.95%