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:
力生制药( 002393.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-1622.3322.9922.2422.711.07%0.02%2.65%927,00021,048,000146%22.712.23%22.421.15%22.270.97%22.120.05%-0.60%
2019-08-1521.8822.5121.5622.471.26%1.17%1.61%872,70019,383,000142%22.21-0.25%22.170.51%22.060.43%22.11-0.39%-0.66%
2019-08-1422.2522.4422.1022.190.41%-0.34%-0.05%504,80011,240,00087%22.271.26%22.060.70%21.960.43%22.20-0.45%-0.67%
2019-08-1321.9022.1521.7322.100.32%0.50%-0.90%483,20010,625,00083%21.990.23%21.900.24%21.870.34%22.30-0.66%-0.67%
2019-08-1221.5822.2921.5122.032.42%0.41%-1.87%636,90013,973,000108%21.940.82%21.850.29%21.80-0.74%22.45-0.59%-0.66%
2019-08-0921.8622.0521.3321.51-1.56%-1.15%-4.75%447,1009,729,00079%21.76-0.26%21.790.14%21.96-0.93%22.58-0.68%-0.64%
2019-08-0821.7821.9321.5921.850.92%0.16%-3.90%427,8009,333,00075%21.820.11%21.76-1.22%22.16-0.98%22.74-0.65%-0.59%
2019-08-0721.7821.9321.6021.65-0.46%-0.66%-5.40%422,8009,214,00074%21.790.33%22.03-1.20%22.38-1.04%22.89-0.72%-0.53%
2019-08-0622.2022.2021.3621.75-3.55%0.13%-5.65%1,113,90024,196,000191%21.72-4.37%22.30-2.89%22.62-2.48%23.05-1.46%-0.46%
2019-08-0523.0523.0522.5522.55-1.91%-0.73%-3.60%636,90014,467,000130%22.72-0.95%22.96-1.11%23.19-0.81%23.39-0.49%-0.33%
2019-08-0223.0823.0822.8122.99-1.16%0.25%-2.20%584,00013,392,000113%22.93-1.58%23.22-1.21%23.38-0.76%23.51-0.54%-0.30%
2019-08-0123.3623.4623.1923.26-0.77%-0.17%-1.59%496,90011,578,000100%23.30-0.74%23.50-0.47%23.56-0.41%23.64-0.43%-0.26%
2019-07-3123.5623.6623.4023.44-1.14%-0.14%-1.25%480,20011,272,00092%23.47-1.06%23.61-0.34%23.66-0.25%23.74-0.45%-0.24%
2019-07-3023.5823.9123.4223.710.30%-0.07%-0.56%494,90011,742,00094%23.730.36%23.69-0.04%23.720.23%23.84-0.60%-0.19%
2019-07-2923.7823.7923.5523.64-0.25%0.00%-1.45%327,1007,733,00057%23.64-0.23%23.70-0.12%23.660.16%23.99-0.41%-0.13%
2019-07-2623.8223.8223.6523.70-0.42%0.02%-1.61%423,50010,035,00064%23.70-0.27%23.730.32%23.62-0.32%24.09-0.13%-0.09%
2019-07-2523.7523.8623.6123.800.42%0.17%-1.32%400,0009,504,00060%23.760.11%23.660.33%23.70-0.39%24.12-0.06%-0.07%
2019-07-2423.4623.8923.4623.700.77%-0.14%-1.79%524,10012,439,00078%23.731.34%23.58-0.41%23.79-0.59%24.13-0.06%-0.08%
2019-07-2323.5823.5823.3123.521.47%0.42%-2.60%355,4008,324,00053%23.42-0.54%23.68-0.82%23.93-0.98%24.15-0.09%-0.08%
2019-07-2224.1024.1123.1523.18-3.82%-1.57%-4.09%939,70022,129,000140%23.55-2.58%23.87-1.56%24.17-0.99%24.17-0.27%-0.07%
2019-07-1924.0324.3024.0324.100.50%-0.30%-0.55%420,10010,155,00063%24.170.28%24.25-0.74%24.410.03%24.23-0.14%-0.05%
2019-07-1824.4824.4823.9423.98-1.84%-0.52%-1.18%744,30017,941,000108%24.11-1.59%24.43-0.44%24.41-0.05%24.27-0.15%-0.03%
2019-07-1724.5224.6324.3924.43-0.77%-0.26%0.52%567,90013,910,00084%24.49-0.61%24.540.26%24.420.34%24.30-0.01%0.00%
2019-07-1624.6224.8924.5024.62-0.08%-0.10%1.29%948,60023,378,000141%24.650.73%24.470.75%24.340.70%24.310.03%0.03%
2019-07-1524.2924.6424.1024.642.03%0.71%1.40%1,097,40026,850,000159%24.471.29%24.291.13%24.170.71%24.300.00%0.07%
2019-07-1224.0424.2823.9524.150.63%-0.02%-0.62%493,50011,921,00070%24.160.55%24.020.44%23.99-0.38%24.300.01%0.11%
2019-07-1124.0224.1923.7924.001.01%-0.10%-1.23%466,50011,207,00065%24.020.66%23.92-0.11%24.09-0.36%24.30-0.09%0.13%
2019-07-1023.8824.0423.7123.76-0.54%-0.45%-2.30%441,20010,530,00058%23.870.08%23.94-0.85%24.17-0.42%24.32-0.05%0.17%
2019-07-0923.9523.9623.6523.890.21%0.18%-1.81%402,9009,608,00051%23.85-0.71%24.15-0.57%24.28-0.50%24.330.02%0.20%
2019-07-0824.6024.6023.7123.840.00%-0.74%-2.00%1,016,80024,420,000124%24.02-2.24%24.29-0.88%24.40-0.44%24.33-0.16%0.22%