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:
乐普医疗( 300003.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
2019-04-2326.2526.4725.9826.11-0.34%-0.59%-2.79%9,597,000252,062,00055%26.27-0.14%26.36-0.17%26.460.07%26.86-0.33%0.00%
2019-04-2226.6326.7125.9526.20-1.32%-0.39%-2.78%14,261,200375,104,00076%26.30-0.79%26.40-0.56%26.44-0.47%26.95-0.29%0.09%
2019-04-1926.2826.8326.2826.551.07%0.15%-1.76%11,333,000300,448,00055%26.510.36%26.550.35%26.56-0.17%27.03-0.49%0.16%
2019-04-1826.9226.9826.2026.27-2.38%-0.56%-3.27%16,485,200435,492,00073%26.42-1.26%26.46-0.62%26.61-0.71%27.16-0.58%0.28%
2019-04-1726.7526.9626.4826.910.11%0.58%-1.49%13,317,800356,298,00057%26.751.74%26.62-0.03%26.80-1.16%27.32-0.44%0.41%
2019-04-1626.5126.9625.5526.881.24%2.22%-2.03%19,762,400519,682,00078%26.30-2.25%26.63-1.30%27.11-0.73%27.44-0.63%0.53%
2019-04-1527.6227.6326.5326.55-1.01%-1.31%-3.84%16,856,600453,474,00059%26.900.48%26.98-1.54%27.31-0.04%27.610.79%0.73%
2019-04-1226.8127.0526.5326.82-0.30%0.17%-2.10%14,331,100383,702,00044%26.77-1.38%27.40-0.36%27.32-0.60%27.390.39%0.70%
2019-04-1127.7228.1426.7226.90-3.89%-0.91%-1.43%26,035,900706,834,00081%27.15-3.00%27.500.12%27.49-0.64%27.290.58%0.65%
2019-04-1027.3828.2827.2027.991.12%0.01%3.17%26,832,700750,970,00089%27.992.38%27.470.15%27.66-0.07%27.131.01%0.57%
2019-04-0927.0027.7026.7627.682.59%1.26%3.05%22,390,700612,080,00073%27.340.72%27.43-0.79%27.68-0.42%26.860.50%0.42%
2019-04-0827.6527.7526.6626.98-2.39%-0.59%0.95%32,988,500895,331,000106%27.14-2.50%27.65-1.23%27.801.29%26.730.47%0.39%
2019-04-0428.0128.5027.4627.64-2.06%-0.71%3.91%28,223,400785,683,00098%27.84-0.92%27.990.03%27.441.11%26.600.69%0.37%
2019-04-0327.5928.5027.5928.220.89%0.44%6.81%25,135,000706,227,00091%28.100.19%27.982.72%27.141.58%26.420.74%0.33%
2019-04-0228.1628.3527.8027.97-0.43%-0.27%6.65%29,324,400822,398,000105%28.050.52%27.241.89%26.721.95%26.230.71%0.24%
2019-04-0127.2328.8227.2028.096.00%0.68%7.87%56,104,5001,565,281,000205%27.906.86%26.744.72%26.212.99%26.041.40%0.17%
2019-03-2926.0026.6625.4726.506.98%1.51%3.19%53,212,7001,389,203,000198%26.115.54%25.532.91%25.451.29%25.680.46%0.02%
2019-03-2824.6524.9924.3524.77-0.12%0.14%-3.10%15,826,000391,474,00064%24.740.49%24.81-1.27%25.12-0.59%25.56-0.06%-0.05%
2019-03-2724.5724.9624.2824.801.43%0.75%-3.05%19,675,000484,321,00077%24.62-1.47%25.13-0.84%25.27-0.98%25.58-0.23%-0.05%
2019-03-2625.5526.0024.2824.45-4.08%-2.14%-4.64%28,639,500715,534,000110%24.98-2.66%25.34-1.01%25.52-1.05%25.64-0.49%0.02%
2019-03-2525.0526.0924.8925.49-0.23%-0.69%-1.07%26,325,600675,705,00099%25.670.94%25.60-0.37%25.80-0.56%25.770.23%0.16%
2019-03-2225.7325.7325.1025.55-0.89%0.48%-0.61%18,705,400475,631,00069%25.43-0.97%25.70-0.92%25.940.02%25.710.30%0.26%
2019-03-2125.7825.9225.3125.780.00%0.41%0.58%19,371,800497,390,00069%25.68-0.81%25.94-0.64%25.930.36%25.630.23%0.31%
2019-03-2026.0826.5325.3025.78-1.19%-0.41%0.81%28,716,000743,329,00094%25.89-1.17%26.100.35%25.840.37%25.57-0.16%0.40%
2019-03-1926.7126.8525.8926.09-1.84%-0.39%1.86%25,241,800661,111,00082%26.19-0.07%26.011.17%25.750.01%25.610.08%0.58%
2019-03-1825.5026.6025.3026.584.36%1.41%3.85%36,427,300954,765,000116%26.213.10%25.711.46%25.740.99%25.59-0.10%0.67%
2019-03-1525.2325.7125.0025.471.64%0.19%-0.58%19,945,300507,054,00058%25.421.18%25.34-1.10%25.490.49%25.62-0.32%0.81%
2019-03-1424.8725.6124.6825.06-0.08%-0.26%-2.49%21,059,000529,112,00057%25.13-1.27%25.630.16%25.37-0.02%25.700.00%0.97%
2019-03-1326.0026.0924.9225.08-3.94%-1.45%-2.42%28,816,200733,325,00072%25.45-2.17%25.590.74%25.37-0.57%25.700.48%1.12%
2019-03-1225.7126.4425.6626.110.00%0.37%2.08%40,248,1001,046,972,00099%26.013.51%25.401.12%25.520.20%25.580.89%1.15%