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
2022-11-3023.9824.1921.8822.650.04%-1.25%-1.56%45,356,9001,040,366,000234%22.941.52%22.701.07%22.690.73%23.01-0.37%-0.55%
2022-11-2922.3722.9422.3022.641.07%0.20%-1.96%22,670,200512,210,000137%22.591.74%22.460.06%22.53-0.60%23.09-0.57%-0.60%
2022-11-2822.2922.7321.9422.40-1.06%0.87%-3.55%16,287,800361,705,00098%22.21-1.56%22.45-0.76%22.66-1.36%23.23-0.76%-0.58%
2022-11-2522.7722.8822.2522.64-1.05%0.36%-3.26%12,398,700279,707,00070%22.56-0.81%22.62-1.01%22.97-1.32%23.40-0.52%-0.59%
2022-11-2422.7922.8922.5822.880.97%0.60%-2.74%8,888,900202,164,00046%22.740.62%22.85-1.13%23.28-0.49%23.52-0.44%-0.62%
2022-11-2322.6323.0522.3222.66-0.96%0.25%-4.10%17,137,700387,365,00084%22.60-2.23%23.11-1.97%23.39-0.93%23.63-0.81%-0.59%
2022-11-2223.6023.9322.7822.88-3.87%-1.03%-3.95%19,418,900448,928,00094%23.12-2.42%23.58-0.81%23.61-0.48%23.82-0.43%-0.52%
2022-11-2123.5223.9523.1423.800.51%0.46%-0.52%14,912,300353,295,00067%23.69-0.97%23.77-0.06%23.730.01%23.93-0.42%-0.50%
2022-11-1823.8824.3523.6023.680.04%-1.02%-1.44%20,736,600496,113,00093%23.931.25%23.780.56%23.720.04%24.03-0.65%-0.44%
2022-11-1723.4923.9823.3323.670.30%0.17%-2.13%14,850,300350,899,00063%23.63-0.44%23.65-0.12%23.72-0.44%24.18-0.56%-0.38%
2022-11-1623.5024.0223.4523.600.08%-0.56%-2.96%14,478,700343,632,00061%23.730.56%23.68-0.21%23.82-0.66%24.32-0.82%-0.32%
2022-11-1523.9924.0023.3123.58-1.01%-0.09%-3.84%18,617,500439,414,00073%23.60-0.42%23.73-0.69%23.98-0.30%24.52-0.40%-0.20%
2022-11-1423.1524.1822.9923.822.10%0.50%-3.25%27,984,900663,304,000106%23.70-0.58%23.89-1.24%24.05-0.87%24.62-0.81%-0.19%
2022-11-1124.5424.5923.2523.33-2.59%-2.14%-6.01%27,749,500661,540,000103%23.84-1.77%24.19-0.23%24.26-1.29%24.82-0.87%-0.12%
2022-11-1024.5925.0323.8723.95-2.72%-1.31%-4.35%17,853,500433,286,00065%24.27-1.23%24.25-0.65%24.58-0.72%25.04-0.11%0.11%
2022-11-0924.0524.9424.0124.622.50%0.20%-1.78%22,264,400547,085,00082%24.572.18%24.41-0.97%24.76-0.99%25.07-0.13%0.21%
2022-11-0825.0525.0523.7024.02-4.11%-0.12%-4.30%37,894,600911,310,000133%24.05-3.60%24.65-2.38%25.00-1.01%25.10-0.27%0.31%
2022-11-0725.1325.3324.6625.05-0.32%0.42%-0.46%18,439,500459,994,00070%24.95-1.35%25.25-1.02%25.26-0.36%25.170.21%0.39%
2022-11-0425.5225.9225.0325.13-1.95%-0.62%0.06%26,792,700677,468,00098%25.29-0.87%25.510.72%25.35-0.35%25.12-0.01%0.46%
2022-11-0325.3525.9224.9525.630.00%0.47%2.04%17,493,900446,251,00065%25.51-0.80%25.33-0.04%25.440.41%25.120.06%0.57%
2022-11-0224.9526.2024.8725.631.91%-0.33%2.10%29,253,400752,230,000104%25.713.69%25.34-0.02%25.330.58%25.100.30%0.71%
2022-11-0125.3025.5324.3125.15-0.55%1.42%0.49%27,582,400683,994,00093%24.80-2.59%25.34-0.15%25.190.40%25.03-0.28%0.85%
2022-10-3125.1026.4124.7125.29-0.12%-0.66%0.76%31,085,300791,352,000101%25.46-0.73%25.380.63%25.090.78%25.10-0.12%1.16%
2022-10-2824.9026.1724.8325.322.14%-1.27%0.76%37,185,300953,599,000104%25.653.93%25.222.38%24.900.53%25.131.44%1.68%
2022-10-2724.8525.0024.3824.79-0.92%0.46%0.07%17,770,100438,490,00044%24.68-1.27%24.630.07%24.76-0.43%24.770.91%1.94%
2022-10-2624.2725.3724.2725.023.22%0.10%1.92%27,560,800688,858,00069%24.993.23%24.62-0.36%24.87-0.02%24.550.84%1.97%
2022-10-2524.4124.8423.6724.24-0.66%0.11%-0.43%25,250,600611,391,00063%24.21-1.63%24.71-1.25%24.88-0.92%24.350.57%1.92%
2022-10-2425.3525.4624.1124.40-4.43%-0.87%0.80%33,319,200820,102,00088%24.61-2.77%25.02-0.53%25.11-0.68%24.210.94%1.90%
2022-10-2124.7625.7724.7625.532.24%0.86%6.45%25,731,000651,339,00072%25.310.39%25.15-0.21%25.282.02%23.981.09%1.87%
2022-10-2024.7125.5724.5124.970.00%-0.98%5.25%30,670,100773,369,00088%25.220.93%25.21-0.31%24.781.66%23.721.41%1.81%