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
2021-01-157.307.347.247.26-0.41%-0.21%-1.09%16,305,900118,628,00071%7.28-0.19%7.28-0.10%7.27-0.36%7.34-0.10%-0.10%
2021-01-147.307.347.257.290.28%0.01%-0.78%17,220,900125,531,00074%7.290.11%7.290.25%7.30-0.18%7.350.00%-0.14%
2021-01-137.367.417.227.27-0.95%-0.15%-1.05%20,358,500148,228,00089%7.28-0.21%7.27-0.49%7.31-0.53%7.35-0.03%-0.19%
2021-01-127.167.447.137.342.51%0.60%-0.12%25,155,600183,529,000111%7.300.76%7.31-0.26%7.35-0.19%7.350.07%-0.25%
2021-01-117.387.397.167.16-3.24%-1.12%-2.51%28,673,000207,634,000130%7.24-1.91%7.33-1.15%7.37-0.45%7.34-0.03%-0.35%
2021-01-087.317.487.247.400.68%0.24%0.74%29,128,200215,012,000143%7.380.30%7.410.00%7.40-0.01%7.350.31%-0.48%
2021-01-077.527.537.287.35-2.13%-0.14%0.37%23,421,600172,387,000111%7.36-1.72%7.41-0.12%7.400.12%7.32-0.20%-0.62%
2021-01-067.437.557.407.511.35%0.28%2.34%26,270,500196,739,000125%7.491.64%7.420.60%7.390.63%7.34-0.39%-0.68%
2021-01-057.427.427.347.41-0.27%0.57%0.58%19,924,800146,800,00091%7.37-0.19%7.380.34%7.350.44%7.37-0.22%-0.70%
2021-01-047.407.457.327.430.41%0.65%0.64%20,345,300150,196,00091%7.380.05%7.350.42%7.310.56%7.38-0.46%-0.76%
2020-12-317.287.447.287.402.21%0.30%-0.23%18,379,100135,610,00079%7.381.49%7.320.80%7.270.41%7.42-0.42%-0.81%
2020-12-307.287.347.227.24-0.69%-0.41%-2.79%14,124,400102,685,00059%7.27-0.43%7.260.37%7.24-0.70%7.45-0.56%-0.84%
2020-12-297.247.377.207.291.25%-0.15%-2.67%18,414,500134,449,00075%7.301.18%7.240.21%7.29-1.21%7.49-0.65%-0.83%
2020-12-287.187.367.107.200.00%-0.22%-4.50%18,626,700134,407,00075%7.220.54%7.22-1.22%7.38-0.65%7.54-0.87%-0.81%
2020-12-257.117.227.107.200.70%0.32%-5.33%14,847,800106,565,00058%7.18-0.87%7.31-1.88%7.43-0.93%7.61-1.35%-0.77%
2020-12-247.427.457.157.15-4.03%-1.24%-7.25%35,887,400259,814,000113%7.24-3.17%7.45-1.46%7.50-1.46%7.71-1.10%-0.72%
2020-12-237.657.667.427.45-2.49%-0.36%-4.43%26,616,700199,017,00085%7.48-2.55%7.56-0.79%7.61-0.81%7.80-0.78%-0.66%
2020-12-227.507.797.477.641.33%-0.43%-2.75%30,114,400231,062,00097%7.672.17%7.62-0.21%7.67-0.61%7.86-0.58%-0.60%
2020-12-217.517.667.387.54-0.66%0.40%-4.58%24,926,400187,207,00079%7.51-1.92%7.64-1.27%7.72-1.29%7.90-0.80%-0.56%
2020-12-187.757.777.597.59-2.57%-0.88%-4.72%28,954,900221,704,00093%7.66-1.45%7.73-1.44%7.82-1.16%7.97-0.97%-0.49%
2020-12-177.737.837.727.790.39%0.26%-3.16%18,042,800140,201,00058%7.77-0.49%7.85-0.87%7.91-0.25%8.04-0.74%-0.37%
2020-12-167.947.977.757.76-2.14%-0.61%-4.24%20,555,700160,503,00063%7.81-2.06%7.92-0.50%7.93-0.60%8.10-0.45%-0.27%
2020-12-157.948.077.857.93-0.38%-0.53%-2.59%17,077,100136,147,00053%7.970.05%7.960.10%7.98-0.35%8.14-0.42%-0.22%
2020-12-148.048.047.917.96-1.85%-0.10%-2.63%22,781,300181,526,00069%7.970.26%7.95-0.46%8.01-0.50%8.18-0.46%-0.16%
2020-12-117.888.237.598.113.05%2.05%-1.25%71,613,800569,081,000206%7.950.15%7.98-1.03%8.05-1.58%8.21-0.85%-0.08%
2020-12-108.078.117.787.87-2.48%-0.82%-4.99%38,904,500308,719,000135%7.94-2.52%8.07-1.61%8.18-1.62%8.28-0.59%0.00%
2020-12-098.208.258.068.07-1.71%-0.86%-3.14%29,218,900237,846,000112%8.14-0.56%8.20-1.37%8.31-0.59%8.33-0.16%0.04%
2020-12-088.188.238.138.21-0.85%0.29%-1.62%24,976,800204,454,00099%8.19-1.18%8.31-1.15%8.36-0.61%8.35-0.17%0.04%
2020-12-078.378.388.248.28-1.55%-0.05%-0.95%24,207,400200,526,000100%8.28-1.93%8.41-0.36%8.41-0.14%8.36-0.06%0.02%
2020-12-048.458.558.368.410.00%-0.44%0.55%29,045,800245,351,000125%8.45-0.28%8.44-0.01%8.430.29%8.360.18%0.00%