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
2022-12-094.304.404.264.320.47%-0.39%2.35%25,546,600110,807,000140%4.341.38%4.281.25%4.250.81%4.220.55%-0.18%
2022-12-084.304.344.214.300.00%0.51%2.43%21,870,30093,553,000129%4.281.11%4.230.45%4.220.65%4.200.36%-0.26%
2022-12-074.104.314.074.304.62%1.63%2.80%31,165,300131,864,000193%4.231.98%4.210.77%4.190.31%4.180.36%-0.32%
2022-12-064.234.264.094.11-2.84%-0.94%-1.39%16,747,20069,481,000111%4.15-1.64%4.180.05%4.18-0.50%4.17-0.57%-0.37%
2022-12-054.164.294.154.232.17%0.28%0.91%17,361,00073,237,000113%4.221.93%4.170.12%4.200.46%4.19-0.31%-0.28%
2022-12-024.114.174.114.140.73%0.05%-1.55%9,174,80037,969,00059%4.140.02%4.17-0.79%4.180.10%4.21-0.80%-0.22%
2022-12-014.204.254.104.11-1.44%-0.65%-3.04%13,546,30056,037,00080%4.14-1.85%4.200.12%4.17-0.02%4.24-0.47%-0.08%
2022-11-304.264.334.144.17-2.11%-1.07%-2.09%15,048,30063,434,00089%4.22-0.36%4.200.60%4.180.34%4.26-0.23%0.02%
2022-11-294.094.294.084.264.16%0.71%-0.21%21,989,40093,022,000131%4.232.62%4.171.04%4.16-0.62%4.27-0.28%0.08%
2022-11-284.144.214.064.09-0.49%-0.78%-4.46%14,360,50059,195,00085%4.120.17%4.13-0.22%4.19-1.06%4.28-0.35%0.17%
2022-11-254.184.184.054.11-1.20%-0.12%-4.33%10,346,00042,573,00057%4.12-0.70%4.14-1.92%4.23-1.44%4.30-0.30%0.27%
2022-11-244.194.224.094.160.48%0.39%-3.46%13,086,50054,226,00066%4.14-0.02%4.22-1.36%4.29-0.76%4.31-0.21%0.39%
2022-11-234.274.314.094.14-2.59%-0.12%-4.12%17,419,40072,209,00085%4.15-4.07%4.28-2.20%4.33-0.80%4.32-0.14%0.47%
2022-11-224.434.484.204.25-3.19%-1.64%-1.71%21,997,20095,047,000111%4.32-0.96%4.37-0.39%4.36-0.09%4.320.26%0.54%
2022-11-214.434.434.314.39-0.68%0.62%1.79%14,606,30063,734,00079%4.36-1.49%4.390.21%4.370.41%4.310.30%0.57%
2022-11-184.394.494.354.421.38%-0.20%2.79%22,100,50097,889,000125%4.431.63%4.380.97%4.350.58%4.300.66%0.56%
2022-11-174.304.404.264.361.16%0.05%2.06%15,715,80068,483,00095%4.360.69%4.340.56%4.320.30%4.270.45%0.49%
2022-11-164.344.394.294.31-0.92%-0.42%1.34%14,655,00063,427,00091%4.330.00%4.310.00%4.310.42%4.250.40%0.43%
2022-11-154.354.394.284.350.00%0.51%2.69%17,814,40077,097,000107%4.330.79%4.310.30%4.290.54%4.240.62%0.43%
2022-11-144.204.364.164.353.08%1.30%3.33%23,313,100100,104,000142%4.29-0.63%4.300.44%4.270.52%4.210.65%0.37%
2022-11-114.314.414.214.22-0.71%-2.34%0.88%28,066,300121,283,000187%4.320.93%4.281.28%4.251.14%4.180.97%0.31%
2022-11-104.244.344.224.250.00%-0.72%2.58%19,240,00082,357,000143%4.281.28%4.231.17%4.201.04%4.140.56%0.25%
2022-11-094.154.254.134.252.16%0.54%3.16%19,828,50083,807,000150%4.232.20%4.181.24%4.160.51%4.120.54%0.25%
2022-11-084.104.184.074.160.97%0.58%1.51%10,695,70044,233,00076%4.140.22%4.130.27%4.140.39%4.100.54%0.28%
2022-11-074.154.174.094.12-0.24%-0.17%1.08%9,402,50038,808,00067%4.130.15%4.12-0.46%4.120.46%4.080.20%0.26%
2022-11-044.124.164.084.130.49%0.22%1.52%9,661,00039,817,00065%4.120.39%4.140.49%4.100.29%4.07-0.03%0.29%
2022-11-034.094.174.074.11-0.48%0.12%1.01%10,998,00045,151,00070%4.11-1.35%4.120.54%4.09-0.05%4.07-0.12%0.39%
2022-11-024.094.234.084.130.49%-0.75%1.37%19,768,50082,255,000115%4.162.31%4.091.19%4.090.52%4.070.37%0.58%
2022-11-014.044.133.984.112.24%1.06%1.26%15,517,30063,103,00094%4.071.30%4.05-0.44%4.070.72%4.060.07%0.59%
2022-10-314.004.083.934.020.00%0.12%-0.89%11,420,70045,851,00069%4.02-0.84%4.06-0.44%4.04-0.03%4.060.05%0.68%