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
2019-05-218.008.177.507.592.15%0.00%0.00%84,383,400674,952,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.437.437.437.4310.07%0.00%19.90%4,148,10030,821,00042%7.4316.06%6.473.39%6.271.82%6.200.60%0.08%
2019-05-176.186.756.016.759.93%5.44%9.58%36,514,800233,760,000304%6.404.27%6.268.36%6.155.50%6.161.84%0.00%
2019-05-166.146.146.146.1410.04%0.00%1.50%3,974,30024,402,00041%6.149.86%5.780.42%5.83-0.70%6.050.17%-0.21%
2019-04-265.535.685.465.580.54%-0.16%-7.60%6,838,90038,221,00062%5.59-3.05%5.76-1.61%5.87-2.97%6.04-0.23%-0.19%
2019-04-255.985.985.515.55-7.19%-3.73%-8.31%9,378,90054,073,00083%5.77-2.59%5.85-2.17%6.05-1.13%6.05-0.58%-0.15%
2019-04-245.925.995.825.981.18%1.05%-1.77%6,455,30038,200,00058%5.920.46%5.98-2.65%6.12-0.71%6.09-0.33%-0.08%
2019-04-235.946.015.765.91-0.84%0.32%-3.24%8,445,70049,752,00072%5.89-2.92%6.14-0.97%6.17-0.11%6.11-0.38%-0.15%
2019-04-226.246.245.965.96-4.49%-1.78%-2.79%12,897,20078,256,000110%6.07-3.84%6.20-0.86%6.170.10%6.13-0.11%-0.52%
2019-04-196.556.556.186.240.81%-1.11%1.66%18,469,300116,535,000160%6.312.17%6.261.99%6.171.87%6.140.21%-0.59%
2019-04-186.236.276.116.19-0.96%0.23%1.06%9,897,40061,124,00090%6.18-0.99%6.131.00%6.050.08%6.13-0.42%-0.60%
2019-04-176.076.356.076.252.46%0.19%1.61%11,679,30072,858,000104%6.244.72%6.072.21%6.050.18%6.15-0.20%-0.54%
2019-04-165.836.125.736.104.27%2.40%-1.02%9,188,30054,736,00077%5.96-0.23%5.94-1.00%6.04-0.74%6.16-0.21%-0.53%
2019-04-155.966.055.845.85-1.02%-2.03%-5.28%8,402,50050,174,00067%5.971.03%6.00-1.23%6.08-0.46%6.180.36%-0.51%
2019-04-126.066.095.825.91-3.11%0.00%-3.96%12,217,40072,205,00092%5.91-4.01%6.08-1.62%6.11-1.24%6.150.18%-0.59%
2019-04-116.236.296.066.10-2.24%-0.93%-0.70%9,012,60055,490,00069%6.16-0.50%6.180.23%6.19-0.74%6.140.11%-0.64%
2019-04-106.166.316.046.240.16%0.84%1.69%11,963,00074,024,00086%6.190.11%6.16-0.52%6.23-0.45%6.14-1.03%-0.70%
2019-04-096.116.256.066.230.97%0.79%0.48%11,519,60071,201,00073%6.180.82%6.20-1.12%6.260.19%6.20-4.11%-0.63%
2019-04-086.276.325.966.17-1.91%0.64%-4.58%16,136,30098,928,00077%6.13-2.88%6.27-1.26%6.250.92%6.47-0.78%0.12%
2019-04-046.396.436.256.29-1.56%-0.36%-3.48%10,104,20063,787,00045%6.31-1.30%6.351.02%6.191.41%6.520.08%0.31%
2019-04-036.386.586.266.391.91%-0.09%-1.87%12,770,50081,676,00058%6.401.17%6.282.88%6.110.83%6.510.17%0.24%
2019-04-026.236.486.196.270.97%-0.82%-3.55%13,670,60086,426,00063%6.322.95%6.112.42%6.06-1.62%6.50-0.02%0.21%
2019-04-016.026.245.986.214.02%1.12%-4.49%14,510,30089,107,00066%6.144.65%5.960.03%6.16-6.41%6.50-0.08%0.29%
2019-03-295.876.075.615.973.47%1.74%-8.25%14,712,50086,327,00065%5.87-0.31%5.96-4.32%6.58-1.22%6.51-0.43%0.37%
2019-03-286.006.035.755.77-4.47%-1.97%-11.71%16,281,60095,836,00073%5.89-3.45%6.23-8.41%6.66-0.86%6.54-0.34%0.47%
2019-03-276.356.385.976.04-4.88%-0.92%-7.88%18,429,600112,339,00087%6.10-6.45%6.80-0.90%6.72-0.64%6.56-0.43%0.55%
2019-03-266.686.796.266.35-7.97%-2.55%-3.57%27,887,600181,703,000138%6.52-9.55%6.86-0.51%6.76-0.27%6.59-0.33%0.71%
2019-03-257.197.516.826.901.02%-4.22%4.43%51,874,300373,691,000283%7.208.74%6.906.80%6.786.22%6.613.32%0.97%
2019-03-226.216.836.176.839.98%3.09%6.80%33,988,000225,169,000211%6.636.63%6.464.40%6.383.50%6.401.19%0.80%
2019-03-216.216.286.116.210.00%-0.05%-1.74%9,727,30060,432,00061%6.211.60%6.190.44%6.170.42%6.32-0.61%0.83%