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
2019-02-2221.8022.2921.3622.292.53%1.43%0.44%33,529,600736,802,000107%21.980.51%21.79-1.00%22.14-0.21%22.190.40%0.88%
2019-02-2121.5722.2121.4521.740.69%-0.56%-1.65%35,165,100768,820,000115%21.861.25%22.01-1.15%22.18-0.54%22.110.51%0.83%
2019-02-2022.1822.1821.3221.59-3.23%-0.01%-1.84%45,131,800974,549,000155%21.59-4.33%22.27-1.45%22.30-1.34%21.990.21%0.82%
2019-02-1923.2323.3022.0022.31-3.67%-1.15%1.65%42,553,000960,410,000172%22.57-1.39%22.59-0.04%22.610.14%21.951.58%0.87%
2019-02-1822.2523.1822.2523.164.28%1.18%7.19%27,730,400634,724,000124%22.892.84%22.600.40%22.571.33%21.611.71%0.76%
2019-02-1522.6322.6522.0322.21-1.64%-0.21%4.55%21,398,200476,239,00096%22.26-1.42%22.51-0.17%22.281.25%21.240.90%0.61%
2019-02-1422.8922.8922.3522.58-0.79%0.01%7.24%19,914,300449,598,00091%22.58-0.39%22.551.52%22.001.80%21.061.01%0.57%
2019-02-1322.9622.9922.4222.76-0.52%0.41%9.19%27,069,400613,559,000126%22.671.03%22.212.64%21.612.18%20.841.42%0.53%
2019-02-1221.7322.8921.7122.885.44%1.99%11.33%32,090,800719,936,000156%22.434.67%21.643.97%21.153.41%20.551.44%0.41%
2019-02-1121.0021.8520.7321.703.53%1.25%7.10%24,844,000532,486,000119%21.433.04%20.822.43%20.462.15%20.26-0.36%0.32%
2019-02-0120.5821.2020.3120.963.05%0.76%3.08%24,157,100502,497,000102%20.803.75%20.322.10%20.030.59%20.33-0.08%0.51%
2019-01-3119.8820.3419.6020.343.25%1.45%-0.05%19,575,800392,466,00073%20.050.89%19.900.92%19.910.06%20.350.41%0.66%
2019-01-3019.7520.1419.5519.70-0.91%-0.87%-2.80%13,972,000277,667,00045%19.870.32%19.72-0.79%19.90-0.12%20.270.68%0.71%
2019-01-2919.3920.2519.3919.882.69%0.35%-1.24%25,350,000502,185,00078%19.811.38%19.88-0.31%19.92-0.74%20.130.43%0.58%
2019-01-2820.3420.3519.2019.36-4.02%-0.92%-3.41%23,479,000458,786,00073%19.54-3.70%19.94-0.89%20.07-2.46%20.040.25%0.40%
2019-01-2520.0620.8619.8520.170.85%-0.60%0.88%23,558,300478,026,00078%20.291.45%20.12-0.33%20.58-0.36%19.990.53%0.30%
2019-01-2420.0620.2819.7720.000.05%-0.01%0.56%17,684,200353,723,00059%20.00-0.06%20.19-2.77%20.650.91%19.890.63%0.17%
2019-01-2320.2820.3319.7019.99-1.77%-0.12%1.14%19,757,800395,440,00064%20.01-2.00%20.76-0.47%20.471.12%19.770.22%0.02%
2019-01-2220.7720.8820.1320.35-3.78%-0.36%3.19%27,723,600566,199,00092%20.42-4.06%20.861.57%20.241.06%19.720.46%-0.06%
2019-01-2120.9921.8420.7521.150.71%-0.64%7.74%45,607,800970,842,000164%21.292.91%20.533.45%20.032.52%19.631.58%-0.15%
2019-01-1819.8621.1719.7321.004.32%1.52%8.67%44,884,500928,426,000171%20.694.47%19.853.17%19.532.51%19.331.37%-0.39%
2019-01-1719.1520.5018.8620.135.61%1.67%5.59%56,067,0001,110,102,000219%19.805.15%19.243.57%19.062.47%19.060.97%-0.66%
2019-01-1618.4919.2818.2719.063.19%1.22%0.95%34,231,600644,601,000147%18.832.51%18.580.97%18.60-0.41%18.88-0.64%-0.90%
2019-01-1518.2118.5118.1018.472.04%0.54%-2.80%20,049,100368,304,00082%18.370.51%18.40-0.76%18.67-0.88%19.00-1.38%-0.97%
2019-01-1418.5418.6018.0318.10-2.00%-0.96%-6.06%15,195,000277,704,00056%18.28-1.44%18.54-1.65%18.84-0.86%19.27-0.76%-1.02%
2019-01-1118.6118.7518.4118.470.00%-0.39%-4.87%16,689,400309,468,00060%18.54-0.68%18.85-0.97%19.00-0.39%19.42-0.78%-1.09%
2019-01-1019.1719.1818.4318.47-3.80%-1.07%-5.61%29,821,800556,735,000105%18.67-3.49%19.03-1.26%19.07-0.49%19.57-0.80%-1.14%
2019-01-0919.2019.5719.0319.200.10%-0.75%-2.67%21,169,700409,529,00079%19.350.36%19.280.60%19.17-0.49%19.73-0.59%-1.24%
2019-01-0819.1519.4719.0319.18-0.10%-0.50%-3.34%17,525,300337,823,00064%19.280.31%19.160.35%19.26-1.45%19.84-0.48%-1.41%
2019-01-0719.4519.5119.0519.200.00%-0.09%-3.70%24,650,700473,709,00083%19.220.88%19.09-0.92%19.55-0.85%19.94-0.81%-1.62%