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
2019-04-2319.5820.1919.0719.20-1.94%-0.89%1.61%2,238,80043,370,00072%19.37-0.32%19.261.27%18.961.24%18.900.81%1.20%
2019-04-2219.0720.1018.8219.583.22%0.75%4.45%3,463,60067,314,000112%19.443.04%19.022.16%18.731.40%18.751.06%1.17%
2019-04-1918.8519.0818.6118.970.42%0.57%2.28%2,086,80039,362,00069%18.861.05%18.621.35%18.470.31%18.550.60%1.11%
2019-04-1818.3319.0218.2218.893.22%1.20%2.46%3,086,30057,610,000101%18.671.90%18.370.50%18.42-1.37%18.440.55%1.11%
2019-04-1718.1218.5518.0118.300.55%-0.10%-0.20%2,184,60040,018,00072%18.321.68%18.28-0.39%18.67-0.94%18.340.63%1.13%
2019-04-1617.7118.2817.5118.202.77%1.02%-0.12%2,236,40040,290,00070%18.02-2.38%18.35-2.64%18.850.50%18.220.75%1.18%
2019-04-1518.4018.9617.7117.71-3.44%-4.04%-2.08%2,866,30052,899,00089%18.46-0.11%18.85-1.15%18.750.83%18.090.91%1.19%
2019-04-1218.1718.9718.0018.34-0.27%-0.74%2.32%3,605,90066,626,000116%18.48-4.05%19.070.87%18.600.78%17.920.98%1.12%
2019-04-1120.3620.3618.3918.39-5.35%-4.50%3.60%6,051,300116,531,000219%19.26-0.36%18.913.97%18.463.10%17.752.93%1.04%
2019-04-1018.7619.4318.7019.4310.02%0.54%12.67%3,860,20074,602,000168%19.3311.40%18.185.33%17.903.41%17.252.75%0.72%
2019-04-0917.2517.6616.9117.663.88%1.79%5.22%2,415,10041,900,000105%17.351.43%17.26-0.10%17.310.70%16.780.56%0.40%
2019-04-0817.4517.6516.7117.00-2.47%-0.61%1.86%2,223,40038,031,00099%17.11-1.29%17.28-0.42%17.190.87%16.690.42%0.38%
2019-04-0417.6017.6217.0817.43-0.57%0.59%4.87%2,251,70039,017,000107%17.33-0.44%17.351.03%17.041.13%16.620.65%0.37%
2019-04-0317.5817.7117.2217.53-1.13%0.72%6.15%2,256,90039,282,000109%17.410.41%17.181.73%16.851.68%16.510.77%0.31%
2019-04-0217.0517.7816.8917.734.48%2.28%8.19%3,597,00062,352,000181%17.332.72%16.882.71%16.572.45%16.391.10%0.23%
2019-04-0116.3617.1616.3616.973.79%0.56%4.69%3,642,00061,460,000195%16.884.59%16.443.65%16.181.73%16.210.84%0.17%
2019-03-2915.8016.4415.6016.354.21%1.33%1.71%2,139,10034,515,000116%16.142.17%15.860.99%15.900.04%16.080.23%0.13%
2019-03-2815.6815.9915.5215.69-0.25%-0.65%-2.17%1,480,10023,374,00080%15.791.34%15.70-0.85%15.90-0.68%16.040.19%0.15%
2019-03-2715.5715.7615.3015.732.14%0.94%-1.73%1,783,70027,796,00092%15.58-1.03%15.84-1.28%16.00-0.65%16.01-0.33%0.16%
2019-03-2616.0316.2015.3415.40-4.29%-2.19%-4.11%1,934,40030,458,000100%15.75-3.13%16.04-1.33%16.11-0.90%16.06-0.39%0.26%
2019-03-2516.1216.4916.0316.09-1.47%-1.00%-0.20%1,505,40024,468,00076%16.250.08%16.260.32%16.250.12%16.120.29%0.38%
2019-03-2216.3016.4816.0416.330.43%0.55%1.58%1,315,50021,364,00064%16.24-0.22%16.21-0.31%16.230.52%16.080.33%0.42%
2019-03-2116.1916.5216.0516.260.56%-0.09%1.47%2,055,70033,456,00093%16.281.19%16.260.23%16.150.87%16.020.08%0.45%
2019-03-2016.4816.4815.8216.17-1.40%0.53%0.99%1,500,90024,140,00063%16.08-1.72%16.220.57%16.01-0.08%16.01-0.05%0.57%
2019-03-1916.4816.6516.2016.40-0.18%0.21%2.38%2,084,40034,112,00081%16.371.14%16.131.56%16.02-0.01%16.020.49%0.72%
2019-03-1815.8416.5115.5616.433.86%1.54%3.07%2,681,90043,397,00099%16.182.53%15.880.32%16.020.54%15.940.49%0.79%
2019-03-1515.6016.0815.5815.821.67%0.24%-0.27%1,870,50029,520,00067%15.781.40%15.83-1.24%15.940.13%15.860.42%0.84%
2019-03-1415.9216.1515.1015.56-2.14%-0.03%-1.49%1,988,60030,951,00069%15.56-3.54%16.03-0.34%15.92-0.59%15.800.31%0.86%
2019-03-1316.1816.4515.7715.90-2.09%-1.46%0.97%2,001,90032,300,00070%16.14-0.85%16.080.83%16.01-0.03%15.750.64%0.95%
2019-03-1216.0816.5415.8816.240.00%-0.20%3.79%2,887,70046,991,000101%16.273.05%15.950.33%16.020.85%15.650.77%0.97%