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
2021-04-1918.8518.9718.7518.900.11%0.06%-0.24%1,463,60027,646,00064%18.89-0.37%18.99-1.74%19.230.52%18.950.20%0.43%
2021-04-1618.8619.1718.6818.880.11%-0.42%-0.15%1,517,40028,768,00069%18.96-0.60%19.330.12%19.130.36%18.910.16%0.37%
2021-04-1519.4719.6018.7518.86-3.28%-1.12%-0.10%2,404,10045,857,000116%19.07-2.80%19.300.79%19.060.28%18.880.28%0.34%
2021-04-1419.6520.1819.0919.50-1.42%-0.63%3.59%3,971,50077,934,000216%19.622.38%19.151.56%19.011.28%18.831.30%0.29%
2021-04-1318.9020.2218.4019.784.21%3.20%6.44%5,170,10099,089,000334%19.172.12%18.861.78%18.771.77%18.581.52%0.14%
2021-04-1218.5519.2818.2318.984.17%1.13%3.68%5,015,60094,135,000445%18.774.60%18.533.50%18.443.17%18.311.89%0.00%
2021-04-0917.7418.2517.6518.222.76%1.54%1.41%1,234,10022,144,000172%17.940.61%17.900.27%17.870.16%17.97-0.12%-0.18%
2021-04-0817.9317.9317.7317.73-1.17%-0.59%-1.44%675,80012,053,000100%17.84-0.33%17.860.08%17.85-0.12%17.99-0.33%-0.15%
2021-04-0717.9317.9417.8317.940.17%0.26%-0.60%517,6009,262,00075%17.890.28%17.840.03%17.87-0.19%18.05-0.25%-0.09%
2021-04-0617.7817.9517.7217.911.02%0.37%-1.02%593,70010,594,00084%17.840.24%17.84-0.18%17.90-0.56%18.09-0.34%-0.03%
2021-04-0217.9217.9617.7117.73-0.78%-0.40%-2.34%766,60013,646,000106%17.80-0.39%17.87-0.51%18.00-0.40%18.16-0.37%0.00%
2021-04-0118.0118.1017.8117.87-0.78%-0.01%-1.94%568,80010,165,00079%17.87-0.46%17.96-0.82%18.07-0.24%18.22-0.21%0.05%
2021-03-3117.8718.0717.8618.010.50%0.32%-1.38%566,10010,163,00078%17.95-0.38%18.11-0.28%18.12-0.41%18.26-0.19%0.09%
2021-03-3018.2818.2817.9217.92-1.97%-0.56%-2.06%832,80015,008,000113%18.02-1.57%18.16-0.23%18.19-0.45%18.30-0.18%0.12%
2021-03-2918.2118.4718.1718.280.33%-0.16%-0.27%775,90014,206,000101%18.310.91%18.20-0.08%18.27-0.19%18.330.12%0.17%
2021-03-2617.9518.2917.9518.221.28%0.42%-0.48%599,00010,868,00077%18.140.11%18.21-0.45%18.31-0.28%18.310.12%0.16%
2021-03-2518.2818.3317.9817.99-1.59%-0.74%-1.61%759,10013,758,00098%18.12-1.16%18.30-0.65%18.36-0.26%18.290.12%0.15%
2021-03-2418.3418.5118.0418.28-0.81%-0.31%0.09%861,60015,799,000117%18.34-0.63%18.41-0.22%18.41-0.04%18.260.30%0.13%
2021-03-2318.5518.6218.3618.43-0.65%-0.13%1.21%582,20010,744,00083%18.45-0.10%18.450.17%18.420.20%18.210.31%0.08%
2021-03-2218.4818.5918.3118.550.60%0.42%2.19%749,80013,851,000101%18.470.21%18.420.22%18.380.39%18.150.02%0.04%
2021-03-1918.2718.6118.2218.440.71%0.03%1.60%738,20013,608,00094%18.430.45%18.380.26%18.310.50%18.150.13%0.04%
2021-03-1818.3318.4618.2318.31-0.11%-0.23%1.02%630,90011,578,00079%18.35-0.04%18.340.40%18.220.49%18.130.12%0.05%
2021-03-1718.4218.5318.2918.33-0.43%-0.16%1.25%728,60013,377,00091%18.360.25%18.260.66%18.130.62%18.100.16%0.07%
2021-03-1618.1618.4718.0418.411.71%0.52%1.85%1,247,10022,840,000159%18.311.29%18.141.32%18.020.77%18.080.27%0.09%
2021-03-1517.9318.2017.8518.100.89%0.11%0.40%738,30013,349,000100%18.081.26%17.910.78%17.88-0.56%18.030.03%0.12%
2021-03-1217.8117.9517.7017.940.73%0.47%-0.45%586,80010,478,00077%17.860.90%17.77-0.26%17.98-0.32%18.020.08%0.17%
2021-03-1117.6117.8217.5117.811.08%0.64%-1.09%480,2008,498,00058%17.70-0.21%17.81-1.34%18.04-0.24%18.01-0.17%0.21%
2021-03-1017.8817.9417.5817.62-1.18%-0.65%-2.31%611,10010,838,00072%17.74-1.04%18.06-0.54%18.08-0.24%18.04-0.18%0.32%
2021-03-0918.1118.2717.7317.83-1.71%-0.51%-1.32%975,80017,487,000113%17.92-2.23%18.15-0.36%18.13-0.14%18.07-0.10%0.38%
2021-03-0818.2918.5318.1018.140.00%-1.03%0.30%1,195,20021,907,000145%18.330.86%18.220.62%18.150.49%18.090.03%0.42%