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
2020-04-0319.3019.9119.3019.500.62%-0.54%-5.75%4,437,20086,990,00062%19.612.26%19.50-1.87%20.38-3.60%20.690.07%0.37%
2020-04-0219.3619.4418.9219.38-0.15%1.08%-6.26%4,898,70093,920,00067%19.17-2.64%19.87-4.43%21.14-0.62%20.680.09%0.27%
2020-04-0120.0520.1019.3719.41-3.29%-1.43%-6.04%5,620,000110,667,00079%19.69-3.87%20.79-4.22%21.27-0.19%20.660.14%0.15%
2020-03-3120.7421.0119.9720.07-4.11%-2.03%-2.71%7,133,500146,130,000105%20.49-5.22%21.71-0.10%21.310.09%20.630.53%0.04%
2020-03-3021.9122.5320.8120.93-4.47%-3.16%1.99%10,124,500218,823,000166%21.61-3.41%21.731.43%21.291.55%20.521.23%-0.21%
2020-03-2723.0023.0021.6221.914.33%-2.09%8.08%14,334,400320,754,000267%22.388.38%21.426.39%20.975.40%20.273.43%-0.45%
2020-03-2620.0221.1219.9121.004.22%1.71%7.15%7,568,600156,262,000160%20.653.86%20.132.42%19.892.37%19.600.01%-0.95%
2020-03-2519.7320.1919.5920.153.28%1.36%2.82%5,117,200101,724,000108%19.882.51%19.661.09%19.430.74%19.60-0.76%-0.97%
2020-03-2419.5019.7818.8819.511.35%0.61%-1.21%3,489,50067,668,00071%19.39-1.14%19.450.86%19.290.63%19.75-0.40%-0.88%
2020-03-2319.1020.1718.9119.25-0.77%-1.86%-2.92%4,916,40096,437,00097%19.621.72%19.280.66%19.17-0.30%19.83-0.64%-0.88%
2020-03-2019.4019.5918.9719.401.04%0.60%-2.78%4,079,30078,664,00079%19.281.80%19.150.89%19.23-0.34%19.96-0.89%-0.81%
2020-03-1919.3919.4118.3519.201.16%1.35%-4.64%4,964,70094,050,00093%18.94-1.61%18.99-1.68%19.30-2.28%20.13-1.13%-0.66%
2020-03-1819.0119.8718.9818.981.06%-1.42%-6.80%5,170,40099,550,00098%19.252.97%19.31-0.63%19.75-2.04%20.36-1.02%-0.48%
2020-03-1719.3019.5018.1718.78-1.88%0.44%-8.72%4,120,30077,041,00072%18.70-5.75%19.43-3.70%20.16-1.21%20.57-1.88%-0.32%
2020-03-1619.9720.5018.9119.14-3.24%-3.52%-8.72%5,317,500105,493,00088%19.841.15%20.18-2.25%20.40-1.03%20.97-1.24%-0.02%
2020-03-1319.2020.1618.8719.78-3.42%0.85%-6.83%4,794,60094,036,00071%19.61-6.47%20.64-0.83%20.62-1.54%21.23-1.54%0.26%
2020-03-1221.2521.7820.3020.48-3.35%-2.33%-5.03%5,730,900120,170,00079%20.97-1.20%20.820.10%20.94-0.26%21.56-0.19%0.59%
2020-03-1120.6821.6620.5621.192.47%-0.16%-1.92%5,303,300112,553,00069%21.224.79%20.80-0.12%20.990.09%21.610.15%0.76%
2020-03-1020.2320.7319.8320.680.19%2.11%-4.14%5,423,400109,842,00065%20.25-3.26%20.82-1.76%20.97-2.27%21.57-0.44%0.86%
2020-03-0920.9621.3120.5020.64-3.01%-1.41%-4.74%4,738,40099,202,00054%20.94-2.21%21.19-0.17%21.46-1.00%21.670.11%1.13%
2020-03-0621.1021.8021.0521.28-0.28%-0.60%-1.69%4,260,70091,211,00046%21.410.75%21.23-1.67%21.68-1.12%21.650.61%1.34%
2020-03-0521.3121.4720.9521.341.09%0.43%-0.81%5,001,600106,278,00052%21.250.71%21.59-0.99%21.920.08%21.510.68%1.37%
2020-03-0421.4621.7320.7121.11-2.09%0.05%-1.21%6,930,200146,230,00068%21.10-4.59%21.80-1.80%21.910.13%21.370.51%1.38%
2020-03-0322.1022.7521.3121.56-1.51%-2.51%1.41%9,589,900212,082,000101%22.120.59%22.200.87%21.880.42%21.261.20%1.40%
2020-03-0222.1622.6421.4821.891.20%-0.44%4.20%10,049,800220,957,000106%21.99-2.01%22.011.09%21.790.75%21.011.48%1.44%
2020-02-2821.5023.3221.2121.63-1.46%-3.59%4.49%12,863,000288,594,000143%22.444.17%21.771.53%21.622.24%20.701.81%1.42%
2020-02-2720.9822.6020.3821.956.81%1.92%7.95%11,008,500237,088,000133%21.542.23%21.450.58%21.151.61%20.331.53%1.23%
2020-02-2621.9021.9020.3120.55-5.47%-2.45%2.61%8,398,700176,934,000108%21.07-2.66%21.321.36%20.821.19%20.031.14%1.02%
2020-02-2521.3222.2020.6121.740.00%0.45%9.79%11,049,500239,139,000155%21.642.06%21.042.96%20.572.37%19.802.19%0.83%
2020-02-2420.1021.9520.1021.740.00%2.52%12.19%11,973,900253,924,000183%21.216.45%20.433.48%20.093.13%19.382.29%0.55%