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
2019-02-2214.0914.2513.9114.231.07%1.12%2.58%1,471,80020,712,00071%14.07-0.92%14.13-0.01%14.090.34%13.870.53%0.77%
2019-02-2114.1214.4314.0414.08-0.71%-0.87%2.04%2,327,30033,054,000109%14.200.87%14.130.48%14.050.93%13.801.01%0.83%
2019-02-2013.9014.2313.9014.181.79%0.70%3.80%1,980,10027,881,00093%14.08-0.11%14.060.61%13.920.57%13.660.66%0.79%
2019-02-1914.3014.5013.8113.93-2.18%-1.18%2.64%2,383,50033,601,000118%14.100.58%13.981.34%13.840.60%13.570.88%0.73%
2019-02-1813.7114.3013.6114.245.01%1.60%5.84%2,581,10036,177,000138%14.022.64%13.791.13%13.760.88%13.450.89%0.64%
2019-02-1513.6413.7413.5313.56-0.66%-0.70%1.69%1,212,20016,554,00070%13.660.42%13.64-0.29%13.640.49%13.340.53%0.58%
2019-02-1413.7613.7613.4113.65-0.66%0.38%2.90%2,154,20029,295,000124%13.60-0.52%13.680.24%13.571.03%13.270.55%0.54%
2019-02-1313.5013.8513.5013.74-0.07%0.51%4.15%1,971,40026,949,000124%13.67-0.51%13.650.84%13.430.90%13.190.66%0.50%
2019-02-1213.6813.9013.5213.751.10%0.07%4.91%2,907,60039,951,000203%13.741.99%13.532.31%13.311.84%13.111.32%0.44%
2019-02-1113.3813.6913.1013.601.12%0.95%5.14%1,900,80025,608,000152%13.471.10%13.231.43%13.071.10%12.940.71%0.31%
2019-02-0113.1913.5512.9613.451.59%0.94%4.72%2,372,80031,618,000195%13.333.02%13.042.28%12.931.55%12.841.05%0.30%
2019-01-3112.5813.3012.5413.245.50%2.36%4.17%2,413,90031,225,000218%12.942.73%12.751.35%12.730.87%12.710.65%0.22%
2019-01-3012.4112.7212.3512.550.88%-0.33%-0.62%944,70011,895,00096%12.591.44%12.58-0.29%12.620.05%12.630.07%0.18%
2019-01-2912.6112.6912.3112.44-1.19%0.23%-1.42%889,80011,044,00090%12.41-2.51%12.62-0.62%12.62-0.47%12.62-0.02%0.21%
2019-01-2812.7512.9012.5512.59-1.79%-1.12%-0.25%900,40011,464,00096%12.730.46%12.690.39%12.68-0.34%12.620.28%0.26%
2019-01-2512.6212.8412.4712.820.87%1.15%1.85%1,283,70016,270,000137%12.67-0.06%12.65-0.06%12.720.30%12.590.17%0.25%
2019-01-2412.5212.7812.4712.711.44%0.23%1.15%816,40010,353,00096%12.681.32%12.65-0.75%12.680.36%12.570.11%0.25%
2019-01-2312.5612.6412.4112.53-0.63%0.11%-0.18%515,9006,457,00059%12.52-1.46%12.750.33%12.630.10%12.550.02%0.26%
2019-01-2212.9713.0412.5612.61-2.17%-0.72%0.49%946,80012,026,000101%12.70-1.20%12.710.57%12.620.38%12.550.10%0.28%
2019-01-2112.6012.9612.5112.892.55%0.26%2.82%1,487,40019,122,000154%12.862.94%12.631.27%12.571.13%12.540.52%0.31%
2019-01-1812.4112.6112.3212.572.20%0.65%0.79%1,029,30012,855,000114%12.490.45%12.480.30%12.430.12%12.470.27%0.24%
2019-01-1712.6912.6912.2512.30-2.23%-1.07%-1.10%919,70011,435,000103%12.43-0.55%12.440.23%12.42-0.19%12.440.27%0.20%
2019-01-1612.4412.6312.4012.581.29%0.62%1.42%928,10011,603,000108%12.501.25%12.410.31%12.44-0.10%12.400.42%0.13%
2019-01-1512.1512.4212.1312.420.49%0.58%0.55%602,1007,435,00070%12.35-0.03%12.37-0.58%12.46-0.34%12.350.39%0.07%
2019-01-1412.5112.5912.2812.36-1.20%0.06%0.46%846,10010,451,00095%12.35-0.72%12.44-0.53%12.50-0.06%12.300.24%-0.06%
2019-01-1112.4612.5312.3512.510.64%0.55%1.91%435,7005,421,00048%12.44-0.74%12.51-0.23%12.510.44%12.280.15%-0.17%
2019-01-1012.5212.6812.3912.43-1.66%-0.84%1.41%873,10010,944,00093%12.540.15%12.540.27%12.450.61%12.260.19%-0.24%
2019-01-0912.4812.7812.3012.640.72%0.99%3.32%1,414,30017,702,000151%12.52-0.41%12.510.91%12.381.00%12.230.23%-0.30%
2019-01-0812.3912.8812.2512.551.37%-0.14%2.82%1,308,60016,445,000153%12.571.65%12.391.82%12.251.53%12.210.38%-0.37%
2019-01-0712.2212.4512.2212.380.00%0.14%1.81%674,1008,334,00083%12.361.66%12.171.06%12.070.32%12.16-0.11%-0.48%