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
2021-01-1515.5015.7915.2215.33-3.10%-0.47%-5.24%5,032,20077,507,000103%15.40-3.29%15.62-0.79%15.63-0.92%16.18-0.66%-0.68%
2021-01-1415.5116.5015.4315.824.08%-0.67%-2.86%8,136,500129,583,000181%15.934.25%15.751.43%15.77-0.75%16.29-0.43%-0.77%
2021-01-1315.8915.9514.9815.20-3.92%-0.50%-7.07%3,876,30059,220,00095%15.28-3.59%15.53-1.89%15.89-2.06%16.36-0.65%-0.81%
2021-01-1215.2216.1015.2115.822.99%-0.16%-3.91%3,859,80061,164,000100%15.852.41%15.83-1.63%16.23-1.52%16.46-0.38%-0.83%
2021-01-1116.1616.1915.1015.36-4.95%-0.73%-7.06%5,203,50080,514,000132%15.47-5.13%16.09-3.64%16.48-2.50%16.53-0.98%-0.89%
2021-01-0816.5116.7016.0816.16-2.47%-0.91%-3.17%3,607,60058,836,000100%16.31-2.15%16.70-1.74%16.90-0.30%16.69-0.27%-0.87%
2021-01-0717.2317.2316.3616.57-3.55%-0.59%-0.98%4,131,50068,862,000110%16.67-2.54%16.99-0.92%16.950.21%16.73-0.87%-0.99%
2021-01-0617.3317.4216.8017.18-0.12%0.46%1.77%3,697,00063,225,00094%17.10-0.90%17.150.87%16.910.91%16.88-1.32%-1.04%
2021-01-0517.1517.4917.0017.20-0.29%-0.34%0.54%3,461,20059,734,00083%17.260.87%17.001.64%16.761.06%17.11-0.55%-0.96%
2021-01-0416.6517.4616.5017.254.99%0.82%0.28%5,113,60087,494,000121%17.113.85%16.732.56%16.591.08%17.20-0.72%-0.97%
2020-12-3116.1916.7816.1716.431.67%-0.28%-5.17%2,732,70045,024,00065%16.481.93%16.31-0.07%16.41-0.59%17.33-1.55%-0.96%
2020-12-3016.0816.3415.9216.160.19%-0.02%-8.18%2,250,70036,380,00048%16.16-0.61%16.32-0.77%16.51-2.07%17.60-0.77%-0.87%
2020-12-2916.4216.4816.0016.13-0.74%-0.82%-9.05%2,746,00044,659,00058%16.26-1.14%16.45-1.02%16.86-2.73%17.74-0.87%-0.81%
2020-12-2816.6016.8516.1616.25-1.93%-1.22%-9.17%3,949,80064,980,00084%16.45-0.88%16.62-2.60%17.33-1.63%17.89-0.96%-0.72%
2020-12-2516.6217.1016.2516.570.79%-0.16%-8.27%3,301,50054,794,00072%16.60-0.87%17.06-3.34%17.62-1.49%18.06-0.81%-0.61%
2020-12-2417.4017.4916.3716.44-5.57%-1.80%-9.73%5,786,70096,881,000125%16.74-4.75%17.65-2.73%17.88-2.86%18.21-1.44%-0.55%
2020-12-2318.2018.2217.2217.41-4.02%-0.94%-5.78%6,552,800115,174,000157%17.58-5.65%18.15-2.30%18.41-1.44%18.48-1.36%-0.39%
2020-12-2218.3919.0918.1118.14-0.77%-2.62%-3.16%5,876,100109,467,000157%18.631.22%18.57-0.97%18.68-0.18%18.73-0.59%-0.21%
2020-12-2118.4418.6518.1618.28-1.08%-0.68%-2.99%3,443,10063,370,00095%18.41-1.35%18.76-0.12%18.71-0.12%18.84-0.59%-0.18%
2020-12-1818.9519.1318.4518.48-3.14%-0.94%-2.51%3,073,60057,341,00085%18.66-1.98%18.78-0.22%18.730.29%18.96-0.66%-0.16%
2020-12-1718.5019.3818.4219.083.58%0.25%-0.01%5,415,100103,067,000141%19.033.13%18.821.38%18.680.47%19.08-0.64%-0.09%
2020-12-1618.6619.0318.1718.42-2.02%-0.19%-4.08%3,125,10057,674,00070%18.46-1.90%18.560.11%18.59-1.14%19.20-0.17%-0.01%
2020-12-1518.5819.1318.3618.800.97%-0.06%-2.27%2,480,50046,662,00056%18.811.92%18.54-0.19%18.81-0.91%19.240.02%-0.02%
2020-12-1418.3018.7617.8818.621.92%0.88%-3.19%2,654,30048,994,00057%18.460.15%18.58-1.63%18.98-0.93%19.230.09%-0.09%
2020-12-1118.6618.9418.1118.27-2.04%-0.87%-4.92%3,921,80072,281,00077%18.43-2.35%18.89-2.14%19.16-1.38%19.22-0.17%-0.20%
2020-12-1018.9919.1018.6518.65-1.64%-1.19%-3.11%3,034,10057,265,00063%18.87-2.33%19.30-0.90%19.42-0.63%19.250.20%-0.26%
2020-12-0920.0020.0018.8018.96-3.76%-1.89%-1.30%4,151,50080,229,00085%19.33-1.45%19.47-0.53%19.550.24%19.210.40%-0.38%
2020-12-0819.4819.8019.3519.701.44%0.46%2.96%3,764,30073,817,00073%19.610.55%19.58-0.03%19.500.53%19.13-0.28%-0.62%
2020-12-0719.3219.7019.2719.42-0.46%-0.43%1.21%3,704,70072,251,00066%19.50-0.51%19.580.53%19.400.76%19.19-0.42%-0.76%
2020-12-0419.4019.9219.3219.510.00%-0.47%1.26%6,054,500118,688,000103%19.600.01%19.480.91%19.250.74%19.270.05%-0.93%