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:
上海莱士( 002252.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
2019-08-168.078.288.058.06-1.23%-0.97%3.99%88,724,400722,162,000124%8.14-0.07%8.141.04%7.961.53%7.751.04%1.14%
2019-08-157.888.357.838.160.87%0.18%6.37%120,985,000985,383,000188%8.150.14%8.062.46%7.841.73%7.671.58%1.02%
2019-08-148.138.308.018.090.00%-0.54%7.12%104,702,600851,627,000195%8.132.52%7.862.83%7.712.16%7.551.99%0.86%
2019-08-137.728.457.568.093.72%1.97%9.25%154,396,2001,224,998,000334%7.935.25%7.654.17%7.554.34%7.413.45%0.62%
2019-08-127.097.807.047.8010.01%3.48%8.97%120,668,400909,586,000355%7.545.12%7.344.29%7.233.88%7.162.77%0.19%
2019-08-097.007.357.007.092.16%-1.13%1.79%65,551,400470,065,000264%7.173.93%7.043.41%6.962.10%6.970.77%-0.15%
2019-08-086.946.956.826.941.17%0.58%0.41%28,514,700196,763,000127%6.901.13%6.810.46%6.82-0.06%6.91-0.06%-0.22%
2019-08-076.836.916.716.861.18%0.54%-0.81%21,638,100147,638,000100%6.821.91%6.78-0.09%6.82-0.70%6.92-0.14%-0.21%
2019-08-066.716.796.556.78-1.31%1.27%-2.11%26,885,200180,004,000122%6.70-2.29%6.78-1.54%6.87-1.08%6.93-0.26%-0.20%
2019-08-056.886.916.806.87-0.29%0.26%-1.07%15,242,200104,433,00074%6.850.16%6.89-0.95%6.95-0.32%6.940.25%-0.19%
2019-08-026.866.906.786.89-1.43%0.72%-0.53%21,965,900150,264,000100%6.84-2.05%6.95-0.86%6.97-0.57%6.93-0.17%-0.24%
2019-08-017.007.046.956.99-0.85%0.09%0.73%16,585,300115,835,00078%6.98-0.80%7.010.03%7.010.09%6.940.00%-0.25%
2019-07-317.007.116.957.050.43%0.14%1.60%22,808,200160,578,000101%7.040.44%7.010.11%7.000.34%6.94-0.45%-0.29%
2019-07-306.947.066.947.020.72%0.16%0.72%17,212,500120,637,00070%7.010.40%7.000.22%6.980.53%6.97-0.77%-0.30%
2019-07-297.047.076.936.97-0.99%-0.16%-0.77%18,889,000131,865,00068%6.98-0.49%6.990.26%6.940.73%7.02-0.65%-0.32%
2019-07-266.927.136.867.041.15%0.36%-0.42%33,964,500238,256,000109%7.021.01%6.971.25%6.890.41%7.070.01%-0.25%
2019-07-256.926.996.916.960.58%0.22%-1.54%16,956,700117,769,00054%6.950.35%6.891.01%6.86-0.23%7.070.06%-0.25%
2019-07-246.866.976.836.921.17%-0.01%-2.05%21,445,000148,425,00067%6.921.99%6.82-0.12%6.88-1.18%7.070.00%-0.27%
2019-07-236.726.886.716.841.94%0.80%-3.18%18,150,100123,163,00055%6.790.50%6.82-0.97%6.96-1.64%7.07-0.13%-0.28%
2019-07-226.916.976.636.71-3.17%-0.62%-5.15%26,951,700181,980,00079%6.75-2.98%6.89-2.37%7.08-1.42%7.07-0.28%-0.28%
2019-07-196.967.016.926.930.43%-0.42%-2.31%19,309,900134,381,00056%6.96-0.10%7.06-1.60%7.180.10%7.09-0.28%-0.28%
2019-07-187.107.106.906.90-3.23%-0.95%-3.01%32,097,400223,582,00092%6.97-2.94%7.17-1.19%7.17-0.07%7.11-0.45%-0.27%
2019-07-177.227.267.127.13-2.60%-0.65%-0.22%41,238,200295,956,000122%7.18-1.99%7.260.50%7.180.46%7.15-0.47%-0.22%
2019-07-167.267.427.217.321.53%-0.04%1.95%43,552,400318,951,000128%7.320.73%7.221.45%7.151.08%7.18-1.03%-0.15%
2019-07-157.297.417.187.211.98%-0.83%-0.62%55,066,400400,318,000141%7.273.90%7.122.33%7.071.29%7.260.12%0.10%
2019-07-126.847.106.797.072.61%1.04%-2.43%30,659,500214,531,00077%7.001.03%6.960.13%6.98-0.71%7.250.01%0.11%
2019-07-116.937.026.846.89-0.29%-0.52%-4.90%23,103,700160,024,00057%6.93-0.19%6.95-0.53%7.03-1.03%7.25-0.17%0.07%
2019-07-107.007.066.886.91-1.43%-0.42%-4.78%24,873,500172,606,00061%6.94-0.57%6.99-1.31%7.10-1.61%7.26-0.15%0.11%
2019-07-096.957.126.867.010.86%0.44%-3.55%26,382,800184,130,00065%6.98-0.61%7.08-1.42%7.22-2.25%7.27-0.10%0.15%
2019-07-087.207.256.926.950.00%-1.03%-4.47%37,225,600261,386,00092%7.02-3.20%7.18-2.26%7.38-0.24%7.28-0.32%0.20%