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:
迪安诊断( 300244.SZ 深证)
板块 :医药制造业_h   
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
2019-04-2320.2820.2819.8119.88-1.58%-0.66%-5.17%4,865,30097,368,00066%20.01-1.40%20.16-0.67%20.400.00%20.96-0.79%-0.29%
2019-04-2220.1520.8020.0220.200.15%-0.48%-4.40%5,642,000114,515,00072%20.300.80%20.29-1.15%20.40-0.67%21.13-0.34%-0.19%
2019-04-1920.3220.5720.0020.17-0.74%0.17%-4.87%5,643,100113,630,00068%20.14-1.62%20.530.26%20.54-0.77%21.20-0.58%-0.18%
2019-04-1820.7720.9620.2920.32-2.50%-0.72%-4.72%4,817,20098,593,00058%20.47-1.65%20.47-0.76%20.70-1.54%21.33-0.41%-0.11%
2019-04-1720.5521.2520.4520.841.96%0.14%-2.68%8,715,000181,366,000106%20.812.72%20.63-0.34%21.02-1.69%21.41-0.59%-0.06%
2019-04-1620.8020.8619.9920.44-2.34%0.88%-5.11%13,710,900277,800,000166%20.26-4.94%20.70-4.67%21.38-2.43%21.54-1.34%0.01%
2019-04-1521.4421.9920.9320.93-1.51%-1.80%-4.14%5,094,500108,582,00068%21.31-0.32%21.71-1.81%21.910.39%21.830.08%0.12%
2019-04-1221.5021.8621.1621.25-2.07%-0.62%-2.59%4,220,90090,253,00056%21.38-3.36%22.110.01%21.83-0.19%21.820.10%0.05%
2019-04-1122.7523.0521.6821.70-3.81%-1.93%-0.44%8,289,300183,410,000114%22.13-1.44%22.111.40%21.870.24%21.800.37%0.04%
2019-04-1022.0022.7821.7522.562.69%0.49%3.89%8,863,600198,979,000132%22.453.06%21.811.04%21.820.47%21.720.65%-0.04%
2019-04-0921.1822.2421.0121.975.12%0.86%1.84%9,526,300207,510,000149%21.782.61%21.580.08%21.71-0.19%21.570.20%-0.16%
2019-04-0821.9522.1620.7020.90-3.46%-1.55%-2.94%9,522,000202,147,000159%21.23-2.65%21.56-1.66%21.76-0.22%21.53-0.23%-0.11%
2019-04-0422.0222.3021.4221.65-1.14%-0.72%0.32%6,299,700137,369,000114%21.81-0.36%21.93-0.23%21.800.50%21.580.05%-0.01%
2019-04-0321.6022.0321.6021.900.18%0.07%1.53%5,169,500113,137,00097%21.89-0.86%21.980.91%21.690.52%21.570.15%0.03%
2019-04-0222.1022.4721.6021.86-0.27%-0.97%1.49%6,922,100152,797,000128%22.070.51%21.781.30%21.580.94%21.540.07%0.10%
2019-04-0121.7822.2021.5921.921.58%-0.20%1.84%8,678,100190,593,000162%21.963.69%21.501.84%21.381.03%21.53-0.24%0.21%
2019-03-2920.7521.6620.5821.585.01%1.88%0.02%5,974,800126,555,000109%21.180.84%21.110.20%21.16-0.44%21.58-0.64%0.37%
2019-03-2821.2821.5520.4020.55-3.02%-2.16%-5.36%4,161,10087,398,00070%21.00-0.56%21.07-0.66%21.26-0.69%21.72-0.02%0.59%
2019-03-2720.8221.4020.7021.192.17%0.32%-2.44%4,132,60087,293,00064%21.120.17%21.21-0.75%21.41-0.39%21.72-0.35%0.72%
2019-03-2621.4021.5920.6820.74-2.17%-1.65%-4.85%4,119,60086,868,00059%21.09-1.63%21.37-0.94%21.49-0.82%21.80-0.61%0.90%
2019-03-2521.5521.8021.1821.20-2.57%-1.11%-3.33%3,813,60081,752,00046%21.44-0.38%21.57-0.09%21.67-0.92%21.930.74%1.23%
2019-03-2221.7021.8721.0821.760.32%1.12%-0.05%6,266,300134,842,00068%21.52-1.08%21.59-0.81%21.87-0.65%21.770.76%1.33%
2019-03-2121.7021.9921.5021.69-0.05%-0.29%0.39%4,806,700104,564,00051%21.750.95%21.77-1.05%22.010.48%21.610.47%1.36%
2019-03-2021.9122.0921.2021.70-1.23%0.70%0.91%6,510,900140,303,00066%21.55-2.15%22.00-0.85%21.91-0.37%21.510.80%1.44%
2019-03-1922.2222.3821.7721.97-1.04%-0.24%2.98%6,004,700132,239,00056%22.02-1.46%22.191.02%21.99-0.37%21.331.22%1.64%
2019-03-1822.5022.7421.7322.200.45%-0.67%5.33%7,983,200178,423,00072%22.350.86%21.970.42%22.071.61%21.081.38%1.67%
2019-03-1521.3722.8821.3722.103.76%-0.27%6.30%9,592,200212,566,00086%22.163.46%21.87-0.48%21.721.64%20.791.48%1.64%
2019-03-1421.6522.4020.8021.30-2.07%-0.56%3.97%8,995,700192,676,00078%21.42-2.77%21.981.38%21.370.59%20.491.34%1.62%
2019-03-1322.2422.5921.5021.75-3.12%-1.26%7.59%8,704,800191,753,00077%22.03-0.98%21.682.17%21.241.44%20.221.38%1.68%
2019-03-1221.3122.9221.3122.450.00%0.91%12.59%17,158,700381,730,000159%22.257.14%21.223.37%20.943.34%19.942.75%1.66%