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:
戴维医疗( 300314.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
2019-08-209.599.599.119.14-2.45%-0.99%1.26%7,398,90068,297,000210%9.23-3.28%9.291.46%9.130.58%9.031.28%0.91%
2019-08-1910.0010.159.189.371.30%-1.82%5.14%13,486,000128,716,000480%9.547.22%9.166.44%9.086.14%8.916.34%0.71%
2019-08-168.389.258.289.259.99%3.92%10.37%7,411,80065,969,000447%8.908.62%8.616.02%8.556.00%8.384.49%0.06%
2019-08-157.948.497.828.414.86%2.62%4.85%3,386,80027,754,000303%8.202.28%8.122.20%8.072.02%8.020.40%-0.43%
2019-08-147.948.107.918.021.91%0.10%0.39%1,331,30010,666,000146%8.011.78%7.941.39%7.910.80%7.99-0.78%-0.50%
2019-08-137.817.957.807.870.13%-0.03%-2.26%512,8004,037,00054%7.870.81%7.830.12%7.840.36%8.05-1.17%-0.47%
2019-08-127.727.867.717.861.68%0.65%-3.52%428,1003,343,00036%7.81-0.10%7.82-0.26%7.82-0.94%8.15-0.23%-0.44%
2019-08-097.987.987.707.73-1.40%-1.11%-5.34%600,2004,692,00049%7.82-0.38%7.840.35%7.89-0.95%8.17-0.35%-0.50%
2019-08-087.797.897.797.840.77%-0.09%-4.33%432,0003,390,00035%7.85-0.15%7.82-1.14%7.97-0.87%8.20-0.32%-0.56%
2019-08-077.827.957.787.780.26%-1.01%-5.36%900,1007,074,00069%7.860.98%7.91-1.22%8.04-1.35%8.22-0.56%-0.54%
2019-08-068.008.007.647.76-3.72%-0.30%-6.13%1,544,60012,022,000115%7.78-4.29%8.01-2.38%8.15-2.14%8.27-0.77%-0.48%
2019-08-058.128.268.058.06-1.35%-0.89%-3.25%1,044,1008,491,00086%8.13-0.54%8.20-1.16%8.32-0.22%8.33-0.14%-0.40%
2019-08-028.128.268.118.17-1.21%-0.07%-2.07%1,225,30010,018,000101%8.18-1.38%8.30-1.23%8.34-0.35%8.34-0.38%-0.38%
2019-08-018.378.428.238.27-1.66%-0.24%-1.25%1,097,9009,102,00090%8.29-1.27%8.400.04%8.37-0.19%8.38-0.29%-0.35%
2019-07-318.478.538.338.41-1.29%0.15%0.13%1,498,00012,579,000113%8.40-0.63%8.400.14%8.39-0.06%8.40-0.49%-0.33%
2019-07-308.218.638.218.523.52%0.83%0.95%2,431,50020,545,000176%8.452.49%8.380.75%8.390.59%8.44-0.89%-0.28%
2019-07-298.308.348.218.23-1.20%-0.18%-3.36%863,3007,118,00058%8.25-1.04%8.32-0.79%8.340.00%8.52-0.80%-0.17%
2019-07-268.428.428.288.33-0.72%-0.02%-2.97%777,2006,476,00044%8.33-0.62%8.390.14%8.34-0.44%8.59-0.99%-0.07%
2019-07-258.398.468.308.390.24%0.07%-3.24%925,6007,760,00039%8.38-0.53%8.380.50%8.38-0.37%8.67-0.06%0.13%
2019-07-248.418.508.338.370.12%-0.70%-3.53%1,164,4009,815,00044%8.431.81%8.33-0.34%8.41-0.79%8.680.04%0.12%
2019-07-238.188.378.168.362.20%0.98%-3.61%715,2005,921,00025%8.280.09%8.36-0.76%8.48-1.36%8.670.01%0.05%
2019-07-228.448.498.178.18-2.97%-1.11%-5.67%1,166,0009,645,00041%8.27-2.48%8.43-1.39%8.60-0.96%8.670.08%0.05%
2019-07-198.388.578.388.430.60%-0.61%-2.71%1,372,50011,641,00049%8.480.13%8.55-1.42%8.68-0.97%8.67-0.07%-0.02%
2019-07-188.688.708.388.38-3.68%-1.07%-3.36%2,282,60019,337,00083%8.47-2.26%8.67-1.08%8.76-0.10%8.67-0.14%-0.05%
2019-07-178.728.748.618.70-0.68%0.38%0.20%2,094,30018,152,00082%8.67-1.84%8.76-0.77%8.770.26%8.680.06%-0.02%
2019-07-168.808.988.718.76-0.79%-0.78%0.94%2,821,60024,911,000117%8.830.71%8.830.63%8.750.38%8.680.21%-0.01%
2019-07-158.868.918.638.83-2.21%0.72%1.96%3,823,10033,516,000168%8.77-1.18%8.780.57%8.720.72%8.660.14%0.00%
2019-07-128.599.208.469.034.03%1.78%4.42%6,047,30053,651,000294%8.872.78%8.731.94%8.651.73%8.651.00%0.02%
2019-07-118.418.898.388.682.48%0.56%1.38%3,743,00032,310,000227%8.631.03%8.561.72%8.510.79%8.56-0.09%-0.06%
2019-07-108.298.758.238.470.00%-0.87%-1.17%2,904,60024,817,000195%8.544.02%8.421.29%8.440.43%8.57-0.70%-0.01%