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:
上海莱士( 002252.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
2022-12-095.715.825.705.791.05%0.19%3.34%66,083,700381,920,000169%5.781.64%5.711.10%5.680.92%5.600.88%0.00%
2022-12-085.655.755.625.731.24%0.77%3.17%50,164,500285,227,000138%5.691.00%5.650.55%5.630.59%5.550.54%-0.11%
2022-12-075.595.675.575.661.07%0.53%2.46%38,819,500218,546,000111%5.630.21%5.620.34%5.600.43%5.520.44%-0.18%
2022-12-065.605.665.585.60-0.36%-0.32%1.82%32,562,300182,935,00092%5.620.16%5.600.41%5.570.56%5.50-0.04%-0.25%
2022-12-055.585.645.555.621.26%0.20%2.14%35,624,100199,833,00088%5.610.83%5.580.58%5.540.65%5.50-0.31%-0.26%
2022-12-025.575.595.545.55-0.36%-0.23%0.56%25,243,200140,436,00056%5.560.16%5.550.51%5.510.44%5.52-1.06%-0.22%
2022-12-015.585.605.525.570.54%0.29%-0.14%36,125,800200,650,00065%5.550.54%5.520.71%5.480.44%5.58-0.07%-0.01%
2022-11-305.515.575.495.540.54%0.29%-0.75%38,809,700214,386,00068%5.520.77%5.480.63%5.460.42%5.58-0.11%0.01%
2022-11-295.405.515.405.511.66%0.51%-1.40%45,552,600249,723,00078%5.481.13%5.440.41%5.44-0.64%5.59-0.14%0.02%
2022-11-285.415.485.395.42-0.37%-0.02%-3.15%33,910,200183,830,00057%5.420.06%5.420.02%5.47-1.07%5.60-0.18%0.06%
2022-11-255.435.465.385.440.00%0.41%-2.96%34,736,700188,193,00056%5.42-0.17%5.42-1.29%5.53-1.79%5.61-0.20%0.11%
2022-11-245.425.465.395.440.18%0.24%-3.15%32,291,000175,237,00050%5.430.15%5.49-1.29%5.63-0.23%5.62-0.16%0.16%
2022-11-235.495.495.385.43-1.09%0.20%-3.48%44,705,400242,257,00070%5.42-2.50%5.56-2.15%5.64-0.41%5.63-0.25%0.18%
2022-11-225.635.675.465.49-2.83%-1.22%-2.66%81,743,000454,307,000136%5.56-1.66%5.69-0.46%5.67-0.25%5.64-0.14%0.24%
2022-11-215.755.795.615.65-2.42%-0.04%0.04%78,404,500443,142,000148%5.65-2.47%5.710.02%5.680.18%5.650.09%0.29%
2022-11-185.605.935.595.793.39%-0.09%2.60%121,011,300701,300,000262%5.803.45%5.712.02%5.671.27%5.641.02%0.31%
2022-11-175.575.645.565.600.54%-0.04%0.25%48,893,800273,893,000127%5.60-0.11%5.600.04%5.600.04%5.590.14%0.21%
2022-11-165.605.675.565.57-0.54%-0.68%-0.14%47,411,000265,887,000131%5.610.39%5.600.02%5.600.05%5.580.04%0.20%
2022-11-155.645.645.555.60-0.71%0.25%0.43%48,650,800271,747,000137%5.59-0.14%5.60-0.04%5.590.09%5.580.20%0.22%
2022-11-145.505.655.475.641.99%0.82%1.35%60,980,800341,101,000183%5.59-0.23%5.600.00%5.590.14%5.570.32%0.17%
2022-11-115.615.675.525.53-0.36%-1.37%-0.31%51,716,000289,969,000173%5.610.43%5.600.47%5.580.41%5.550.31%0.11%
2022-11-105.605.635.535.55-1.07%-0.59%0.36%23,563,100131,564,00087%5.58-0.14%5.570.18%5.560.23%5.530.09%0.07%
2022-11-095.535.635.525.611.08%0.34%1.54%27,864,200155,782,000101%5.591.12%5.560.42%5.55-0.09%5.530.35%0.09%
2022-11-085.565.575.505.55-0.36%0.38%0.80%19,991,300110,527,00070%5.53-0.43%5.540.09%5.550.27%5.510.38%0.06%
2022-11-075.535.585.525.570.18%0.31%1.55%23,220,700128,944,00081%5.550.36%5.53-0.36%5.540.36%5.490.22%0.02%
2022-11-045.505.595.465.560.91%0.49%1.59%31,436,300173,922,000110%5.530.29%5.550.38%5.520.18%5.470.09%0.01%
2022-11-035.575.575.485.51-1.61%-0.13%0.77%27,240,600150,273,00099%5.52-1.36%5.530.42%5.51-0.05%5.47-0.02%0.02%
2022-11-025.485.655.465.601.82%0.13%2.40%41,006,600229,343,000155%5.592.53%5.510.99%5.510.84%5.470.29%0.05%
2022-11-015.445.535.405.501.10%0.82%0.86%26,876,400146,609,000108%5.460.29%5.46-0.51%5.460.59%5.45-0.29%0.06%
2022-10-315.425.545.355.440.00%0.02%-0.53%28,254,600153,664,000113%5.44-0.69%5.480.18%5.430.11%5.47-0.27%0.15%