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
2022-11-3024.4424.7923.6423.78-3.22%-1.28%-2.33%4,973,900119,817,00092%24.09-1.85%24.37-0.58%24.370.33%24.35-0.04%0.20%
2022-11-2923.4225.1023.4224.572.85%0.11%0.88%7,326,700179,827,000138%24.540.62%24.510.56%24.290.26%24.360.12%0.25%
2022-11-2824.4225.5023.7023.89-2.45%-2.06%-1.79%6,353,900154,990,000123%24.39-0.75%24.381.09%24.23-0.05%24.330.21%0.30%
2022-11-2525.7425.7423.8624.493.51%-0.35%0.89%8,162,500200,601,000153%24.584.04%24.110.98%24.24-0.03%24.280.24%0.34%
2022-11-2423.5523.8723.3723.661.15%0.16%-2.30%2,324,20054,902,00040%23.620.85%23.88-1.07%24.24-0.32%24.22-0.10%0.40%
2022-11-2324.1224.1823.2023.39-3.03%-0.14%-3.51%3,841,90089,987,00062%23.42-3.76%24.14-1.64%24.32-0.45%24.24-0.07%0.47%
2022-11-2224.6525.1623.8324.12-2.86%-0.89%-0.58%5,121,200124,633,00082%24.34-0.77%24.54-0.01%24.430.02%24.260.36%0.54%
2022-11-2124.4624.8824.0524.831.26%1.24%2.71%4,440,300108,903,00069%24.53-0.79%24.540.44%24.430.50%24.170.42%0.57%
2022-11-1824.4025.1324.2224.520.53%-0.82%1.85%5,950,700147,116,00095%24.721.60%24.440.62%24.310.43%24.070.51%0.52%
2022-11-1724.0224.6723.7024.392.05%0.24%1.82%4,787,000116,475,00079%24.330.58%24.290.48%24.200.05%23.950.39%0.44%
2022-11-1624.2824.7823.8123.90-2.13%-1.21%0.17%5,058,400122,379,00086%24.19-0.55%24.17-0.03%24.190.19%23.860.39%0.33%
2022-11-1524.4124.9123.9924.42-0.45%0.39%2.75%5,757,600140,060,00097%24.331.14%24.180.09%24.140.58%23.770.69%0.25%
2022-11-1423.1624.7022.8724.535.51%1.99%3.92%8,530,500205,171,000145%24.05-0.61%24.160.10%24.000.57%23.600.54%0.06%
2022-11-1124.7024.9723.2323.25-4.20%-3.92%-0.97%9,528,200230,575,000179%24.20-0.11%24.130.99%23.870.94%23.480.84%-0.12%
2022-11-1024.1324.6223.8024.270.58%0.18%4.24%6,387,600154,746,000136%24.231.19%23.891.41%23.651.16%23.280.63%-0.32%
2022-11-0923.4024.3723.2824.132.55%0.79%4.29%6,641,500159,008,000146%23.941.61%23.561.37%23.380.88%23.140.60%-0.46%
2022-11-0822.9624.3822.4523.533.11%-0.14%2.30%7,371,300173,687,000166%23.562.92%23.241.68%23.171.26%23.000.73%-0.53%
2022-11-0722.9223.3922.6122.82-0.44%-0.32%-0.06%3,781,80086,582,00088%22.890.02%22.86-0.70%22.880.16%22.83-0.09%-0.61%
2022-11-0422.8323.1022.6722.920.35%0.14%0.28%2,943,00067,362,00068%22.890.41%23.020.63%22.850.08%22.86-0.28%-0.61%
2022-11-0323.0023.1322.6022.84-1.76%0.20%-0.35%3,278,20074,726,00072%22.80-1.80%22.880.12%22.83-0.25%22.92-0.75%-0.54%
2022-11-0222.5623.8022.5523.251.62%0.16%0.68%5,924,700137,530,000122%23.212.87%22.850.87%22.890.30%23.09-0.44%-0.44%
2022-11-0122.9123.3122.1422.88-0.13%1.40%-1.36%5,456,000123,114,000108%22.57-0.48%22.65-0.94%22.820.14%23.20-1.16%-0.36%
2022-10-3122.5022.9622.2022.912.23%1.05%-2.38%3,298,30074,783,00062%22.67-0.41%22.87-0.38%22.79-0.34%23.47-1.23%-0.18%
2022-10-2822.9823.3522.3222.41-3.70%-1.56%-5.69%3,767,60085,774,00063%22.77-1.49%22.960.61%22.86-0.63%23.76-1.20%0.05%
2022-10-2723.1923.6022.6223.270.61%0.69%-3.25%4,297,30099,317,00064%23.110.63%22.820.02%23.01-1.16%24.05-0.72%0.33%
2022-10-2622.3823.2822.3123.133.03%0.71%-4.52%5,160,600118,519,00067%22.972.60%22.81-0.78%23.28-0.98%24.23-0.17%0.60%
2022-10-2522.7822.9921.9822.45-2.26%0.29%-7.48%4,748,000106,281,00055%22.38-3.10%22.99-2.77%23.51-1.89%24.270.00%0.81%
2022-10-2423.6123.7122.6622.97-2.42%-0.57%-5.34%4,247,60098,124,00045%23.10-1.71%23.64-1.09%23.96-1.55%24.27-0.12%1.31%
2022-10-2123.5024.0523.2323.54-0.76%0.16%-3.11%4,688,800110,201,00049%23.50-2.36%23.91-1.39%24.34-1.23%24.300.37%1.91%
2022-10-2023.7924.7423.5023.720.00%-1.46%-2.00%6,955,100167,413,00075%24.070.19%24.24-1.40%24.64-0.46%24.210.27%2.06%