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:
迪瑞医疗( 300396.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
2019-10-1717.1017.3517.0417.230.35%0.28%2.54%1,350,00023,196,00087%17.18-0.38%17.26-0.05%17.190.42%16.800.62%-0.05%
2019-10-1617.3017.4517.1017.17-1.27%-0.45%2.81%2,196,10037,877,000142%17.25-0.44%17.270.59%17.120.81%16.700.66%-0.21%
2019-10-1517.2117.4717.0117.390.17%0.38%4.82%2,045,90035,443,000142%17.320.52%17.171.20%16.981.35%16.590.60%-0.38%
2019-10-1416.9017.4016.9017.363.39%0.73%5.26%2,068,50035,650,000147%17.242.62%16.961.79%16.751.68%16.490.70%-0.52%
2019-10-1116.8216.9316.6116.79-0.06%-0.03%2.52%1,256,90021,110,00092%16.800.53%16.670.91%16.481.07%16.38-0.06%-0.65%
2019-10-1016.6916.8416.5116.800.96%0.56%2.52%1,368,90022,870,00095%16.711.29%16.511.33%16.300.81%16.39-0.13%-0.67%
2019-10-0916.1516.6516.1516.641.77%0.89%1.41%1,295,60021,370,00086%16.490.71%16.301.16%16.170.19%16.41-0.20%-0.67%
2019-10-0815.9516.7315.7216.353.35%-0.16%-0.56%1,732,90028,380,000110%16.383.01%16.110.85%16.14-0.37%16.44-0.67%-0.65%
2019-09-3015.8316.0015.7715.82-0.69%-0.49%-4.43%983,80015,640,00058%15.90-0.22%15.97-0.79%16.20-0.53%16.55-1.16%-0.56%
2019-09-2715.9716.1215.7615.93-0.31%-0.02%-4.88%1,445,80023,036,00077%15.93-0.80%16.10-1.54%16.29-1.06%16.75-0.85%-0.40%
2019-09-2616.3016.4015.8515.98-1.96%-0.51%-5.39%1,530,10024,577,00082%16.06-1.71%16.35-0.81%16.46-0.92%16.89-1.00%-0.29%
2019-09-2516.5416.5416.2016.30-1.63%-0.25%-4.46%1,249,80020,423,00067%16.34-1.66%16.49-0.78%16.61-0.42%17.06-1.05%-0.15%
2019-09-2416.6216.8016.4016.570.55%-0.28%-3.90%1,731,30028,769,00087%16.621.02%16.62-0.39%16.68-0.77%17.24-0.77%0.00%
2019-09-2316.6416.7516.3016.48-0.96%0.19%-5.15%1,393,60022,924,00066%16.45-1.72%16.68-0.50%16.81-1.52%17.38-0.62%0.13%
2019-09-2016.8516.9416.5716.64-1.13%-0.57%-4.83%1,870,20031,299,00082%16.74-0.36%16.76-0.93%17.07-0.91%17.48-0.27%0.24%
2019-09-1916.6216.9416.6216.831.26%0.20%-4.00%1,867,20031,362,00077%16.800.22%16.92-1.89%17.23-1.18%17.53-0.06%0.29%
2019-09-1816.9917.0016.5716.62-1.77%-0.83%-5.26%1,811,00030,350,00074%16.76-2.23%17.25-1.44%17.44-1.51%17.540.00%0.29%
2019-09-1717.6717.7116.6016.92-4.35%-1.29%-3.55%2,407,50041,268,00097%17.14-3.30%17.50-1.64%17.70-0.96%17.540.14%0.28%
2019-09-1617.8317.9217.5617.69-0.62%-0.20%0.98%2,391,20042,386,00099%17.73-0.06%17.79-0.79%17.880.08%17.520.44%0.25%
2019-09-1217.8017.9217.5717.800.23%0.36%2.05%1,364,70024,206,00057%17.74-1.07%17.93-0.13%17.860.59%17.440.29%0.20%
2019-09-1118.0618.2317.7317.76-1.39%-0.94%2.12%1,685,50030,219,00070%17.93-0.60%17.960.51%17.760.78%17.390.40%0.20%
2019-09-1017.9018.2817.8518.010.39%-0.15%3.97%2,623,40047,317,000108%18.040.83%17.871.27%17.621.15%17.320.46%0.18%
2019-09-0917.9918.0817.7217.940.45%0.29%4.04%2,406,80043,056,000100%17.891.02%17.641.29%17.421.00%17.240.57%0.18%
2019-09-0617.6017.9917.3717.861.77%0.85%4.16%3,186,80056,436,000131%17.711.76%17.421.49%17.251.02%17.150.39%0.18%
2019-09-0517.1317.7517.1017.552.69%0.85%2.76%3,381,80058,851,000141%17.402.44%17.161.14%17.070.67%17.080.28%0.21%
2019-09-0417.1217.1616.8517.09-0.29%0.60%0.34%2,065,00035,081,00092%16.990.03%16.970.13%16.96-0.04%17.03-0.07%0.24%
2019-09-0317.1817.2316.7317.140.29%0.92%0.56%2,537,90043,102,000116%16.980.28%16.950.02%16.97-0.37%17.04-0.10%0.31%
2019-09-0216.8517.1516.6017.091.42%0.92%0.17%2,569,60043,517,000123%16.940.11%16.94-0.18%17.030.04%17.06-0.16%0.41%
2019-08-3017.0517.2816.6216.85-1.29%-0.39%-1.40%2,255,30038,151,000112%16.92-0.41%16.97-0.79%17.02-0.36%17.09-0.04%0.50%
2019-08-2917.1417.1416.8517.070.00%0.49%-0.15%1,809,40030,735,00093%16.99-0.21%17.110.24%17.09-0.12%17.100.25%0.57%