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
2019-08-1616.7117.0816.7116.930.95%-0.05%4.11%1,718,00029,100,000143%16.941.84%16.661.42%16.461.27%16.260.63%-0.28%
2019-08-1515.8016.9415.8016.773.39%0.83%3.77%2,240,30037,260,000194%16.632.46%16.432.24%16.251.42%16.160.35%-0.40%
2019-08-1416.3316.4116.1116.220.43%-0.07%0.73%963,80015,644,00085%16.230.80%16.070.64%16.030.32%16.10-0.26%-0.51%
2019-08-1315.9316.2315.8916.150.12%0.29%0.03%834,40013,436,00074%16.101.12%15.970.16%15.970.42%16.15-0.39%-0.54%
2019-08-1215.9116.1615.5416.131.45%1.29%-0.48%1,313,80020,921,000113%15.920.24%15.94-0.13%15.91-0.61%16.21-0.61%-0.61%
2019-08-0915.8616.1215.6515.900.06%0.09%-2.50%754,00011,978,00064%15.89-0.71%15.960.33%16.01-0.36%16.31-0.50%-0.66%
2019-08-0816.0116.1415.7515.89-0.06%-0.68%-3.05%985,80015,772,00082%16.000.14%15.91-0.77%16.06-0.61%16.39-0.42%-0.71%
2019-08-0715.8316.0915.8315.900.51%-0.48%-3.40%934,20014,925,00078%15.981.07%16.03-0.42%16.16-0.69%16.46-0.53%-0.71%
2019-08-0616.2116.2115.5815.82-3.18%0.08%-4.39%1,556,70024,607,000126%15.81-3.44%16.10-1.49%16.27-1.32%16.55-0.74%-0.68%
2019-08-0516.0616.6016.0616.340.93%-0.18%-1.99%1,180,20019,320,000105%16.370.91%16.34-0.60%16.49-0.55%16.67-0.33%-0.60%
2019-08-0216.1216.3916.0016.19-1.16%-0.20%-3.20%1,080,90017,534,00091%16.22-1.07%16.44-1.04%16.58-0.77%16.73-0.58%-0.61%
2019-08-0116.6516.7516.2616.38-1.74%-0.11%-2.63%1,725,10028,288,000147%16.40-2.40%16.61-1.18%16.71-0.74%16.82-0.73%-0.56%
2019-07-3116.7016.9516.6116.67-0.18%-0.78%-1.63%862,80014,496,00075%16.80-0.13%16.81-0.24%16.84-0.22%16.95-0.61%-0.51%
2019-07-3016.6116.9316.6116.700.06%-0.73%-2.05%999,70016,818,00083%16.820.10%16.850.02%16.87-0.01%17.05-1.00%-0.45%
2019-07-2917.0617.0816.6616.69-2.23%-0.70%-3.09%1,269,10021,330,00091%16.81-0.74%16.85-0.39%16.87-0.03%17.22-1.13%-0.34%
2019-07-2616.8217.0716.7517.071.55%0.81%-2.00%1,026,80017,387,00068%16.930.74%16.910.18%16.88-0.38%17.42-1.08%-0.19%
2019-07-2516.8717.0016.6816.81-0.53%0.01%-4.53%977,30016,427,00056%16.81-1.05%16.880.00%16.94-0.56%17.61-0.33%-0.01%
2019-07-2416.8117.1516.7716.900.36%-0.51%-4.34%1,119,30019,013,00062%16.990.96%16.88-0.51%17.04-0.93%17.67-0.24%0.04%
2019-07-2316.6217.0016.6016.841.38%0.09%-4.91%766,20012,891,00042%16.83-0.08%16.97-0.73%17.20-1.37%17.710.01%0.08%
2019-07-2217.3317.3816.5016.61-4.38%-1.36%-6.20%1,652,20027,821,00087%16.84-2.63%17.09-1.87%17.44-1.76%17.71-0.44%0.10%
2019-07-1917.1717.4117.1117.372.30%0.44%-2.34%992,00017,156,00050%17.290.40%17.42-1.23%17.75-1.08%17.79-0.03%0.20%
2019-07-1817.4117.6316.8816.98-3.85%-1.43%-4.56%1,610,10027,736,00080%17.23-2.79%17.64-1.76%17.94-0.41%17.79-0.24%0.25%
2019-07-1717.6017.9717.5317.66-0.17%-0.34%-0.98%1,426,60025,280,00075%17.72-0.66%17.95-0.99%18.02-0.01%17.83-0.04%0.35%
2019-07-1618.1018.3517.5517.69-2.96%-0.82%-0.85%2,664,90047,533,000139%17.84-2.09%18.13-0.09%18.020.42%17.840.12%0.48%
2019-07-1518.4518.6418.0618.23-2.20%0.07%2.30%2,338,20042,597,000126%18.22-0.61%18.150.71%17.940.68%17.820.34%0.60%
2019-07-1217.7618.7817.5418.645.73%1.69%4.95%2,873,00052,661,000164%18.333.27%18.022.70%17.821.27%17.760.78%0.69%
2019-07-1117.5218.1417.3617.631.09%-0.67%0.04%1,741,40030,908,000104%17.750.77%17.55-0.14%17.600.14%17.620.16%0.69%
2019-07-1017.5017.8317.3817.44-0.63%-0.99%-0.88%1,026,40018,079,00062%17.611.86%17.570.13%17.57-0.26%17.600.17%0.75%
2019-07-0917.4017.6416.9217.550.40%1.49%-0.09%1,651,60028,560,00093%17.29-2.47%17.55-0.62%17.62-0.40%17.570.14%0.85%
2019-07-0817.7618.2117.2117.480.00%-1.40%-0.35%2,668,40047,309,000157%17.731.27%17.66-0.12%17.690.04%17.540.55%0.90%