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
2019-04-2328.3028.4127.5627.72-2.39%-0.36%-2.96%1,447,70040,274,00084%27.82-2.72%28.26-1.02%28.400.14%28.57-0.31%-0.05%
2019-04-2228.5928.9628.3128.40-0.46%-0.69%-0.90%1,219,70034,881,00070%28.600.44%28.560.07%28.36-0.07%28.66-0.41%-0.28%
2019-04-1928.3628.6928.1328.530.88%0.20%-0.85%1,119,00031,861,00056%28.47-0.37%28.540.88%28.38-0.06%28.78-0.09%-0.23%
2019-04-1828.4228.7728.2328.28-0.98%-1.05%-1.81%1,587,60045,374,00074%28.580.15%28.29-0.06%28.40-0.24%28.800.02%-0.21%
2019-04-1728.2528.7128.2028.560.95%0.08%-0.82%1,809,70051,643,00084%28.542.53%28.300.08%28.47-0.78%28.80-0.07%-0.20%
2019-04-1628.1328.4627.3128.290.07%1.65%-1.82%2,006,50055,844,00088%27.83-2.87%28.28-1.49%28.69-0.72%28.81-0.10%-0.19%
2019-04-1528.9929.0028.1828.27-0.81%-1.34%-1.99%1,512,90043,349,00064%28.650.25%28.71-0.95%28.90-0.52%28.840.48%-0.18%
2019-04-1228.3228.7628.3228.50-0.04%-0.29%-0.71%1,122,90032,095,00045%28.58-0.85%28.99-0.06%29.050.00%28.710.28%-0.25%
2019-04-1129.2029.4528.4628.51-2.36%-1.10%-0.41%2,000,30057,660,00078%28.83-1.44%29.00-0.56%29.050.12%28.630.34%-0.26%
2019-04-1028.8729.5028.6629.201.14%-0.16%2.36%2,924,20085,527,000106%29.251.51%29.170.46%29.020.36%28.53-0.60%-0.31%
2019-04-0929.1729.2828.6428.87-1.03%0.20%0.60%1,936,60055,799,00060%28.81-1.62%29.030.19%28.910.36%28.70-2.68%-0.20%
2019-04-0828.9629.7928.8929.170.90%-0.40%-1.09%3,545,100103,829,00083%29.291.53%28.980.82%28.811.43%29.490.10%0.51%
2019-04-0428.7529.0428.5928.910.56%0.22%-1.87%2,615,90075,460,00059%28.851.13%28.740.60%28.400.73%29.460.10%0.62%
2019-04-0328.6628.7628.3528.750.21%0.79%-2.31%1,675,50047,795,00037%28.53-0.87%28.571.17%28.190.23%29.430.11%0.66%
2019-04-0228.8528.9828.6328.69-0.28%-0.30%-2.41%2,563,80073,778,00057%28.781.19%28.241.04%28.13-1.53%29.400.06%0.68%
2019-04-0127.8528.7727.8528.773.49%1.17%-2.08%3,409,30096,953,00077%28.443.41%27.950.37%28.57-4.21%29.38-0.02%0.72%
2019-03-2927.3527.9727.0027.801.65%1.09%-5.40%2,759,20075,881,00062%27.50-0.97%27.85-3.36%29.82-0.31%29.39-0.14%0.79%
2019-03-2828.1028.2127.3527.35-2.53%-1.51%-7.06%2,318,40064,379,00054%27.77-1.17%28.82-4.91%29.92-0.11%29.430.14%0.85%
2019-03-2728.6828.9827.7228.06-2.16%-0.14%-4.52%4,490,200126,166,000106%28.10-5.20%30.30-0.57%29.95-0.53%29.39-0.20%0.89%
2019-03-2630.6930.6928.5828.68-8.46%-3.24%-2.61%6,844,300202,859,000179%29.64-5.95%30.48-0.07%30.110.07%29.450.54%0.99%
2019-03-2529.5032.7129.2231.335.35%-0.58%6.96%11,927,900375,884,000367%31.518.45%30.506.63%30.095.79%29.294.40%1.08%
2019-03-2228.4229.8928.2929.744.87%2.35%6.00%4,679,400135,974,000183%29.062.74%28.601.75%28.441.64%28.061.26%0.78%
2019-03-2128.4228.5028.0028.360.93%0.28%2.36%2,421,50068,486,000100%28.281.45%28.110.30%27.981.00%27.710.44%0.73%
2019-03-2027.9928.2027.5428.100.25%0.80%1.86%1,883,20052,498,00076%27.88-0.84%28.030.47%27.70-0.12%27.590.38%0.79%
2019-03-1928.4428.6027.8328.03-0.95%-0.30%1.99%1,837,00051,645,00073%28.110.14%27.891.30%27.74-0.22%27.480.46%0.85%
2019-03-1827.6528.3127.5028.303.13%0.80%3.45%2,287,50064,224,00090%28.082.36%27.540.08%27.800.43%27.360.61%0.91%
2019-03-1527.3027.7727.0527.441.55%0.04%0.92%1,784,30048,943,00065%27.431.26%27.51-1.02%27.680.60%27.190.52%1.03%
2019-03-1427.7827.8426.6827.02-2.35%-0.25%-0.11%2,341,60063,429,00084%27.09-3.18%27.80-0.29%27.510.02%27.050.54%1.07%
2019-03-1327.8128.4927.6027.67-1.07%-1.10%2.84%2,457,00068,741,00091%27.98-0.67%27.881.39%27.510.75%26.910.78%1.14%
2019-03-1227.9528.6827.5327.970.00%-0.70%4.77%3,295,00092,810,000128%28.172.35%27.501.35%27.301.22%26.701.38%1.13%