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:
迪安诊断( 300244.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
2022-11-3027.8028.2427.2227.34-1.69%-0.96%-3.23%9,306,000256,890,000104%27.61-0.32%27.480.13%27.56-0.21%28.25-0.36%-0.14%
2022-11-2927.0028.0926.9927.812.70%0.42%-1.92%9,201,300254,819,000106%27.692.42%27.44-0.15%27.62-1.06%28.35-0.25%-0.12%
2022-11-2827.0327.4926.8127.08-1.28%0.15%-4.73%7,314,000197,764,00082%27.04-1.78%27.48-1.07%27.92-1.75%28.42-0.39%-0.07%
2022-11-2527.9428.0427.3227.43-1.83%-0.36%-3.87%6,977,700192,099,00076%27.53-1.48%27.78-1.74%28.41-1.11%28.53-0.45%-0.01%
2022-11-2427.9428.2127.7627.940.07%-0.01%-2.52%6,244,900174,504,00063%27.940.31%28.27-1.55%28.73-0.30%28.66-0.16%0.04%
2022-11-2328.1728.4827.6127.92-1.03%0.23%-2.75%8,950,400249,320,00089%27.86-3.36%28.72-1.41%28.82-0.57%28.71-0.26%0.04%
2022-11-2229.5029.6828.1828.21-4.63%-2.13%-2.00%10,383,700299,295,000110%28.82-1.74%29.130.03%28.980.33%28.790.08%0.02%
2022-11-2129.1729.8828.5029.581.54%0.84%2.85%10,626,900311,728,000121%29.330.42%29.120.77%28.890.82%28.760.19%0.00%
2022-11-1828.7529.5728.7129.131.78%-0.28%1.48%11,153,800325,826,000131%29.212.09%28.901.36%28.650.20%28.710.17%-0.04%
2022-11-1728.3528.9728.1928.620.67%0.02%-0.13%6,581,700188,323,00078%28.61-0.10%28.510.28%28.60-0.03%28.660.03%-0.08%
2022-11-1628.6528.9128.4228.43-0.98%-0.74%-0.77%6,575,000188,316,00079%28.641.08%28.43-0.54%28.600.01%28.65-0.12%-0.14%
2022-11-1528.4028.7527.8628.710.77%1.33%0.09%9,074,000257,103,000103%28.33-0.16%28.58-0.30%28.60-0.13%28.680.22%-0.17%
2022-11-1428.3628.8527.6128.490.39%0.39%-0.45%11,168,300316,954,000121%28.38-1.77%28.67-0.37%28.64-0.44%28.620.16%-0.30%
2022-11-1128.9929.4428.3828.38-0.42%-1.77%-0.68%14,674,100423,947,000163%28.890.78%28.770.62%28.760.07%28.570.07%-0.45%
2022-11-1028.5129.0228.4128.50-0.07%-0.58%-0.19%7,708,500220,978,00090%28.670.16%28.60-0.38%28.740.10%28.56-0.16%-0.53%
2022-11-0928.4028.9828.3628.52-0.52%-0.35%-0.28%5,767,600165,068,00063%28.620.48%28.71-0.34%28.72-0.25%28.60-0.44%-0.54%
2022-11-0828.9129.0028.2528.67-0.86%0.65%-0.20%5,757,600163,999,00060%28.48-1.58%28.800.01%28.790.66%28.73-0.09%-0.48%
2022-11-0728.9629.3328.7528.92-0.10%-0.08%0.58%7,550,600218,533,00076%28.940.16%28.80-0.04%28.600.65%28.75-0.21%-0.49%
2022-11-0428.7429.2328.4928.951.12%0.19%0.47%8,758,500253,077,00089%28.901.42%28.811.37%28.42-0.03%28.81-0.28%-0.45%
2022-11-0328.3528.9028.1028.63-0.28%0.49%-0.92%6,145,900175,101,00063%28.49-1.54%28.420.51%28.42-0.38%28.90-0.50%-0.40%
2022-11-0228.1429.3828.0528.710.42%-0.78%-1.14%9,813,200283,956,000101%28.943.28%28.280.06%28.53-0.54%29.04-0.47%-0.33%
2022-11-0127.8228.6427.3628.592.62%2.05%-2.01%13,464,600377,230,000136%28.02-0.01%28.26-1.24%28.69-0.70%29.18-1.11%-0.25%
2022-10-3128.1628.9027.5527.86-2.21%-0.57%-5.58%11,174,600313,097,000118%28.02-2.98%28.62-1.99%28.89-1.13%29.51-1.35%-0.08%
2022-10-2829.0829.4228.2428.49-1.35%-1.35%-4.74%9,827,200283,807,000104%28.88-0.26%29.200.02%29.22-0.69%29.91-0.69%0.17%
2022-10-2729.7729.8728.6128.88-3.31%-0.26%-4.11%12,371,100358,197,000125%28.95-2.90%29.19-0.93%29.42-1.15%30.12-0.30%0.35%
2022-10-2628.9530.4328.9229.873.64%0.17%-1.11%9,964,800297,153,000112%29.823.35%29.47-0.11%29.76-0.50%30.210.19%0.38%
2022-10-2529.2229.5028.4028.82-1.64%-0.12%-4.41%9,765,400281,775,000113%28.85-3.24%29.50-2.24%29.91-1.61%30.15-0.16%0.33%
2022-10-2430.2930.5629.2029.30-3.20%-1.74%-2.98%6,893,500205,557,00087%29.82-1.06%30.18-0.83%30.40-0.99%30.200.20%0.31%
2022-10-2130.3030.6929.8030.27-0.33%0.44%0.43%6,393,500192,690,00082%30.14-1.39%30.43-0.71%30.70-0.19%30.140.20%0.26%
2022-10-2030.4031.0830.1930.370.00%-0.63%0.96%6,941,900212,170,00091%30.560.07%30.64-0.71%30.760.60%30.080.23%0.20%