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:
迪威迅( 300167.SZ 深证)
板块 :计算机应用服务   
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
2019-03-206.196.285.986.14-0.65%0.41%-3.44%9,631,60058,897,00053%6.12-1.88%6.16-0.13%6.14-1.54%6.36-0.16%1.20%
2019-03-196.216.356.146.18-0.96%-0.83%-2.97%8,935,80055,689,00042%6.231.53%6.170.72%6.24-2.23%6.370.73%1.66%
2019-03-186.176.246.016.241.13%1.66%-1.31%11,125,50068,284,00049%6.14-0.08%6.12-2.19%6.38-0.42%6.320.80%1.80%
2019-03-156.166.226.026.171.82%0.44%-1.64%10,849,30066,645,00047%6.140.75%6.26-3.10%6.410.17%6.270.51%1.89%
2019-03-146.136.325.876.06-2.88%-0.61%-2.90%14,140,10086,218,00061%6.10-5.09%6.46-0.78%6.39-1.01%6.240.47%1.91%
2019-03-136.726.746.166.24-7.42%-2.86%0.45%21,645,300139,048,000101%6.42-3.73%6.510.99%6.460.39%6.211.24%1.95%
2019-03-126.506.956.456.744.50%1.00%9.84%27,747,600185,159,000142%6.674.77%6.450.96%6.432.34%6.142.25%1.98%
2019-03-116.206.516.206.454.71%1.27%7.48%18,614,500118,562,00098%6.372.30%6.390.19%6.291.73%6.001.56%1.93%
2019-03-086.146.465.956.16-4.64%-1.06%4.25%21,927,700136,519,000117%6.23-4.44%6.371.42%6.181.18%5.911.51%1.99%
2019-03-076.396.886.226.463.36%-0.84%10.98%29,479,000192,052,000177%6.522.58%6.293.95%6.113.23%5.823.05%1.95%
2019-03-066.466.596.076.251.96%-1.59%10.64%39,327,600249,770,000263%6.358.38%6.056.29%5.925.81%5.654.46%1.88%
2019-03-055.696.135.546.1310.05%4.61%13.35%22,133,400129,701,000174%5.863.75%5.693.14%5.592.55%5.412.12%1.53%
2019-03-045.605.875.505.572.96%-1.38%5.17%19,745,200111,523,000168%5.655.22%5.522.49%5.451.89%5.301.71%1.43%
2019-03-015.375.455.285.411.12%0.78%3.90%9,479,00050,883,00085%5.37-0.41%5.380.09%5.350.96%5.210.72%1.31%
2019-02-285.415.515.325.35-2.01%-0.74%3.48%9,952,60053,643,00092%5.390.11%5.380.66%5.301.05%5.170.94%1.20%
2019-02-275.315.495.275.463.02%1.41%6.60%13,897,40074,829,000132%5.380.45%5.341.68%5.251.20%5.121.49%1.07%
2019-02-265.395.495.255.30-1.12%-1.12%5.01%15,638,90083,826,000156%5.361.48%5.252.06%5.181.59%5.051.80%0.88%
2019-02-255.205.405.115.364.89%1.48%8.11%15,550,70082,142,000167%5.284.35%5.151.98%5.101.67%4.962.12%0.57%
2019-02-224.945.124.925.112.40%0.95%5.25%11,177,40056,580,000124%5.060.38%5.050.46%5.020.82%4.861.15%0.18%
2019-02-215.035.124.904.99-1.77%-1.05%3.96%10,917,50055,055,000130%5.040.20%5.020.62%4.981.06%4.802.30%-0.14%
2019-02-204.945.154.925.082.21%0.93%8.27%8,924,10044,913,000108%5.030.80%4.991.24%4.931.53%4.690.99%-0.75%
2019-02-195.115.124.904.97-1.19%-0.46%6.97%9,476,80047,320,000120%4.990.73%4.931.46%4.851.76%4.651.11%-1.03%
2019-02-184.865.064.815.034.79%1.47%9.47%9,627,20047,718,000124%4.963.19%4.862.21%4.772.16%4.600.53%-1.30%
2019-02-154.794.864.734.800.21%-0.08%5.01%6,496,70031,213,00086%4.800.19%4.761.39%4.671.24%4.57-0.37%-1.41%
2019-02-144.694.904.624.791.70%-0.10%4.40%8,200,60039,321,000107%4.802.20%4.691.98%4.613.09%4.59-0.37%-1.44%
2019-02-134.594.784.584.711.73%0.38%2.28%9,864,30046,284,000130%4.692.24%4.601.86%4.471.04%4.61-0.45%-1.46%
2019-02-124.534.644.534.631.76%0.89%0.09%8,484,80038,938,000117%4.591.44%4.523.65%4.430.30%4.63-1.34%-1.47%
2019-02-114.504.604.454.552.02%0.57%-2.96%10,612,60048,008,000146%4.523.15%4.360.97%4.41-0.85%4.69-1.70%-1.36%
2019-02-014.054.464.054.4610.12%1.69%-6.50%5,448,40023,895,00076%4.394.80%4.32-1.26%4.45-2.46%4.77-2.13%-1.20%
2019-01-314.364.444.024.050.00%-3.23%-16.91%11,224,60046,976,000139%4.19-7.49%4.37-5.62%4.56-4.90%4.87-3.75%-0.95%