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:
莱美药业( 300006.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2021-06-117.257.397.077.22-0.96%0.24%-4.12%13,861,20099,840,000104%7.20-0.19%7.24-1.08%7.32-1.44%7.53-0.74%-0.39%
2021-06-107.207.317.107.290.41%1.01%-3.90%11,018,80079,519,00083%7.22-1.00%7.31-1.19%7.43-1.05%7.59-0.77%-0.28%
2021-06-097.497.497.167.26-2.55%-0.41%-5.04%11,941,50087,052,00090%7.29-2.55%7.40-1.86%7.51-1.46%7.65-0.79%-0.14%
2021-06-087.477.617.407.45-0.67%-0.41%-3.32%8,094,10060,548,00059%7.480.46%7.54-0.48%7.62-0.35%7.71-0.57%-0.01%
2021-06-077.697.697.357.50-1.96%0.71%-3.23%16,008,900119,218,000102%7.45-3.37%7.58-1.79%7.65-0.93%7.75-1.55%0.14%
2021-06-047.707.887.587.650.13%-0.74%-2.82%12,135,80093,531,00068%7.711.18%7.720.13%7.72-0.08%7.87-0.20%0.47%
2021-06-037.737.747.547.64-0.78%0.30%-3.14%13,327,000101,517,00065%7.62-2.46%7.71-0.65%7.73-0.63%7.89-0.67%0.67%
2021-06-027.608.017.607.700.65%-1.40%-3.03%15,188,100118,597,00059%7.811.72%7.760.35%7.77-0.19%7.940.81%1.27%
2021-06-017.777.837.597.65-1.54%-0.35%-2.88%13,346,900102,458,00048%7.68-1.31%7.73-0.86%7.79-0.65%7.880.19%1.31%
2021-05-317.777.957.707.770.91%-0.12%-1.17%12,199,00094,897,00046%7.780.53%7.80-0.42%7.84-1.59%7.860.43%1.30%
2021-05-287.817.877.677.70-1.28%-0.49%-1.64%11,911,90092,172,00045%7.74-1.72%7.83-0.58%7.97-0.03%7.830.36%1.26%
2021-05-277.897.997.807.80-1.27%-0.93%0.00%11,794,40092,852,00046%7.870.15%7.88-1.72%7.97-0.36%7.800.61%1.29%
2021-05-267.948.057.657.90-0.38%0.50%1.90%17,612,300138,450,00067%7.86-0.32%8.010.18%8.001.15%7.750.51%1.33%
2021-05-258.148.147.817.93-2.10%0.56%2.80%26,532,000209,219,000106%7.89-3.45%8.00-0.46%7.910.45%7.710.86%1.35%
2021-05-247.968.347.868.104.65%-0.83%5.91%38,921,300317,925,000172%8.173.37%8.042.58%7.871.84%7.651.84%1.30%
2021-05-218.008.207.727.74-2.52%-2.05%3.06%36,847,700291,183,000184%7.90-1.63%7.831.08%7.731.43%7.511.71%1.17%
2021-05-207.458.337.407.945.17%-1.16%7.53%66,952,300537,834,000395%8.0310.07%7.758.38%7.626.54%7.385.43%1.06%
2021-05-196.897.566.837.559.42%3.45%7.80%29,494,300215,240,000245%7.305.62%7.152.51%7.151.61%7.001.13%0.58%
2021-05-186.907.046.826.900.15%-0.14%-0.38%6,729,40046,497,00061%6.910.45%6.98-1.59%7.040.63%6.930.12%0.57%
2021-05-177.047.066.756.89-2.13%0.16%-0.40%9,873,60067,922,00086%6.88-3.10%7.09-0.17%7.000.47%6.920.06%0.65%
2021-05-147.137.247.007.04-1.26%-0.83%1.82%11,317,30080,343,00096%7.10-1.27%7.101.50%6.961.05%6.910.61%0.78%
2021-05-136.967.326.967.132.74%-0.83%3.75%19,201,200138,066,000152%7.193.80%7.003.43%6.891.80%6.871.09%0.88%
2021-05-126.957.016.816.94-0.29%0.19%2.09%9,705,90067,236,00074%6.932.94%6.761.05%6.77-0.47%6.800.71%0.97%
2021-05-116.556.986.476.965.61%3.43%3.11%11,539,90077,657,00084%6.731.55%6.69-0.52%6.80-0.35%6.750.34%0.98%
2021-05-106.746.746.546.59-2.80%-0.54%-2.04%8,570,30056,790,00064%6.63-1.25%6.73-2.11%6.83-0.58%6.730.51%0.99%
2021-05-076.896.896.636.78-1.02%1.04%1.30%10,727,30071,975,00079%6.71-2.24%6.87-0.58%6.870.15%6.690.59%1.01%
2021-05-066.966.986.786.85-2.14%-0.20%2.95%8,032,10055,129,00061%6.86-2.17%6.910.12%6.860.57%6.650.68%1.05%
2021-04-306.847.126.807.002.04%-0.23%5.92%13,004,50091,246,000100%7.022.63%6.911.38%6.821.44%6.611.04%1.10%
2021-04-296.796.976.746.860.00%0.35%4.88%11,685,30079,875,00090%6.84-0.47%6.810.65%6.720.86%6.540.83%1.10%
2021-04-286.787.016.766.860.00%-0.12%5.75%16,490,100113,259,000130%6.871.61%6.771.74%6.661.63%6.491.42%1.04%