成本价计算(单股)
戴维医疗( 300314.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 18.38 | 18.53 | 17.87 | 18.26 | -0.54% | 0.54% | 6.30% | 70,123 | 12,735 | 86% | 18.16 | 0.22% | 18.04 | 1.06% | 17.68 | 1.17% | 17.18 | 1.22% | 0.81% |  |
| 03-02 | 17.80 | 18.47 | 17.68 | 18.36 | 1.89% | 1.31% | 8.19% | 90,161 | 16,339 | 114% | 18.12 | 1.30% | 17.85 | 2.50% | 17.47 | 1.56% | 16.97 | 1.56% | 0.60% | |
| 03-01 | 17.61 | 18.42 | 17.33 | 18.02 | 2.33% | 0.73% | 7.85% | 103,735 | 18,557 | 135% | 17.89 | 1.75% | 17.42 | 2.16% | 17.20 | 1.12% | 16.71 | 1.81% | 0.35% | |
| 02-26 | 16.77 | 18.29 | 16.60 | 17.61 | 2.32% | 0.16% | 7.30% | 103,933 | 18,272 | 142% | 17.58 | 5.96% | 17.05 | 2.26% | 17.01 | 1.47% | 16.41 | 1.19% | -0.05% | |
| 02-25 | 16.68 | 17.21 | 16.01 | 17.21 | 3.12% | 3.72% | 6.11% | 80,026 | 13,277 | 113% | 16.59 | -0.77% | 16.67 | -1.41% | 16.77 | 0.78% | 16.22 | 0.43% | -0.31% | |
| 02-24 | 16.54 | 17.08 | 16.40 | 16.69 | 0.91% | -0.19% | 3.35% | 57,236 | 9,570 | 85% | 16.72 | -0.02% | 16.91 | 0.53% | 16.64 | 1.22% | 16.15 | 0.08% | -0.35% |  |
| 02-23 | 16.88 | 17.33 | 16.41 | 16.54 | -3.61% | -1.11% | 2.50% | 71,157 | 11,900 | 105% | 16.73 | -2.24% | 16.82 | 1.34% | 16.44 | 1.46% | 16.14 | -0.07% | -0.32% | |
| 02-22 | 16.32 | 17.80 | 16.32 | 17.16 | 2.69% | 0.30% | 6.27% | 122,677 | 20,988 | 181% | 17.11 | 3.30% | 16.60 | 4.00% | 16.20 | 3.48% | 16.15 | 1.31% | -0.28% | |
| 02-19 | 16.50 | 16.98 | 16.18 | 16.71 | 7.53% | 0.89% | 4.83% | 108,735 | 18,010 | 178% | 16.56 | 6.74% | 15.96 | 4.18% | 15.66 | 1.86% | 15.94 | 0.87% | -0.39% | |
| 02-18 | 15.30 | 15.81 | 15.26 | 15.54 | 2.57% | 0.15% | -1.66% | 54,131 | 8,399 | 93% | 15.52 | 2.32% | 15.32 | 1.10% | 15.37 | -0.32% | 15.80 | -0.31% | -0.46% | |
| 02-10 | 14.95 | 15.65 | 14.72 | 15.15 | 0.53% | -0.10% | -4.42% | 52,415 | 7,948 | 86% | 15.17 | -0.73% | 15.15 | -1.50% | 15.42 | -1.83% | 15.85 | -0.92% | -0.42% | |
| 02-09 | 15.01 | 15.80 | 14.95 | 15.07 | 1.62% | -1.35% | -5.80% | 64,936 | 9,920 | 103% | 15.28 | 1.73% | 15.38 | -1.13% | 15.71 | -2.33% | 16.00 | -0.94% | -0.29% | |
| 02-08 | 15.50 | 15.80 | 14.61 | 14.83 | -6.14% | -1.25% | -8.17% | 64,580 | 9,698 | 96% | 15.02 | -6.29% | 15.56 | -3.74% | 16.08 | -1.23% | 16.15 | -2.09% | -0.17% | |
| 02-05 | 15.91 | 16.49 | 15.62 | 15.80 | 0.45% | -1.41% | -4.21% | 47,634 | 7,633 | 67% | 16.03 | 1.24% | 16.17 | -1.66% | 16.28 | 0.29% | 16.49 | -1.49% | 0.21% | |
| 02-04 | 16.30 | 16.31 | 15.55 | 15.73 | -4.20% | -0.63% | -6.05% | 47,485 | 7,516 | 53% | 15.83 | -4.21% | 16.44 | -0.12% | 16.24 | -0.06% | 16.74 | 0.06% | 0.67% | |
| 02-03 | 16.98 | 17.07 | 16.18 | 16.42 | -2.61% | -0.64% | -1.87% | 62,662 | 10,354 | 71% | 16.53 | -1.01% | 16.46 | 1.32% | 16.25 | -0.15% | 16.73 | 0.35% | 0.66% | |
| 02-02 | 15.93 | 17.44 | 15.75 | 16.86 | 5.71% | 0.99% | 1.11% | 90,661 | 15,135 | 107% | 16.69 | 5.60% | 16.24 | 2.42% | 16.27 | 0.30% | 16.68 | 0.41% | 0.53% | |
| 02-01 | 15.50 | 16.15 | 15.37 | 15.95 | 3.44% | 0.89% | -3.96% | 40,164 | 6,349 | 48% | 15.81 | 0.76% | 15.86 | -1.85% | 16.22 | -2.57% | 16.61 | 0.16% | 0.38% | |
| 01-29 | 15.97 | 16.20 | 15.25 | 15.42 | -1.78% | -1.72% | -7.00% | 43,159 | 6,771 | 51% | 15.69 | -1.91% | 16.16 | -1.46% | 16.65 | -2.11% | 16.58 | 0.16% | 0.25% | |
| 01-28 | 16.62 | 16.62 | 15.53 | 15.70 | -6.27% | -1.84% | -5.16% | 67,431 | 10,785 | 81% | 16.00 | -3.71% | 16.40 | -3.22% | 17.01 | 0.05% | 16.55 | 0.10% | 0.17% | |
| 01-27 | 16.60 | 16.86 | 16.30 | 16.75 | 2.57% | 0.84% | 1.28% | 68,594 | 11,394 | 84% | 16.61 | 0.47% | 16.94 | -1.72% | 17.00 | 0.51% | 16.54 | 0.42% | 0.12% | |
| 01-26 | 17.15 | 17.17 | 16.21 | 16.33 | -6.36% | -1.23% | -0.84% | 88,829 | 14,687 | 114% | 16.53 | -4.91% | 17.24 | 0.41% | 16.91 | 0.33% | 16.47 | 0.25% | 0.01% | |
| 01-25 | 17.70 | 17.88 | 17.00 | 17.44 | -5.32% | 0.30% | 6.16% | 132,434 | 23,026 | 191% | 17.39 | -0.44% | 17.17 | 2.09% | 16.86 | 2.08% | 16.43 | 1.68% | -0.05% | |
| 01-22 | 15.75 | 18.50 | 15.66 | 18.42 | 15.56% | 5.48% | 14.01% | 190,482 | 33,263 | 316% | 17.46 | 8.45% | 16.82 | 7.27% | 16.51 | 6.12% | 16.16 | 3.13% | -0.32% | |
| 01-21 | 15.43 | 16.66 | 15.40 | 15.94 | 3.24% | -1.01% | 1.76% | 80,352 | 12,937 | 166% | 16.10 | 5.33% | 15.68 | 2.75% | 15.56 | 0.36% | 15.67 | -0.09% | -0.66% | |
| 01-20 | 15.23 | 15.48 | 15.11 | 15.44 | 2.05% | 1.00% | -1.52% | 43,001 | 6,573 | 91% | 15.29 | 0.73% | 15.26 | -0.31% | 15.50 | -0.01% | 15.68 | -0.97% | -0.74% | |
| 01-19 | 15.40 | 15.40 | 15.07 | 15.13 | -1.11% | -0.31% | -4.44% | 34,743 | 5,272 | 73% | 15.18 | -0.77% | 15.31 | -2.04% | 15.51 | -0.63% | 15.83 | -1.00% | -0.77% | |
| 01-18 | 15.32 | 15.63 | 15.11 | 15.30 | -0.20% | 0.04% | -4.33% | 40,622 | 6,212 | 86% | 15.29 | -0.70% | 15.62 | 0.00% | 15.61 | -0.14% | 15.99 | -1.14% | -0.73% | |
| 01-15 | 15.50 | 15.79 | 15.22 | 15.33 | -3.10% | -0.47% | -5.24% | 50,322 | 7,750 | 103% | 15.40 | -3.29% | 15.62 | -0.79% | 15.63 | -0.92% | 16.18 | -0.66% | -0.68% | |
| 01-14 | 15.51 | 16.50 | 15.43 | 15.82 | 0.00% | -0.67% | -2.86% | 81,365 | 12,958 | 181% | 15.93 | 4.25% | 15.75 | 1.43% | 15.77 | -0.75% | 16.29 | -0.43% | -0.77% | |