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
2022-12-0928.2128.8026.8926.89-4.81%-3.41%2.85%4,936,600137,423,000104%27.840.12%27.652.05%26.891.66%26.150.43%0.50%
2022-12-0827.4729.3626.2328.252.84%1.60%8.51%5,598,300155,663,000116%27.811.99%27.103.49%26.452.42%26.030.12%0.58%
2022-12-0726.1128.1225.6527.475.57%0.76%5.64%4,647,600126,703,00087%27.265.54%26.181.86%25.831.42%26.000.84%0.74%
2022-12-0626.0426.5825.1826.02-0.88%0.73%0.90%3,752,10096,920,00064%25.831.23%25.701.19%25.460.35%25.79-0.12%0.72%
2022-12-0526.2526.6224.8226.250.04%2.87%1.68%5,564,400141,986,00083%25.52-1.09%25.400.22%25.38-0.26%25.820.37%0.90%
2022-12-0224.7426.6024.5126.247.06%1.71%2.01%5,937,400153,173,00088%25.804.38%25.350.84%25.44-0.71%25.720.62%0.93%
2022-12-0125.2025.4324.1024.51-2.74%-0.83%-4.12%4,340,400107,275,00061%24.72-2.57%25.14-1.45%25.62-1.99%25.560.62%0.92%
2022-11-3024.8626.0724.8625.201.25%-0.65%-0.81%4,285,100108,695,00058%25.370.26%25.51-1.58%26.140.50%25.410.52%0.94%
2022-11-2925.1326.1724.7724.89-0.92%-1.62%-1.52%5,227,200132,246,00072%25.30-1.90%25.92-2.18%26.01-0.31%25.270.71%0.91%
2022-11-2826.1026.7025.0725.12-6.48%-2.60%0.10%6,001,800154,787,00085%25.79-3.09%26.501.02%26.090.76%25.100.92%0.88%
2022-11-2527.2027.4425.9926.86-2.11%0.94%8.01%5,764,900153,409,00085%26.61-0.88%26.230.68%25.901.44%24.871.18%0.78%
2022-11-2425.6127.7625.0727.447.52%2.21%11.65%10,073,400270,454,000148%26.857.03%26.052.71%25.532.72%24.581.76%0.66%
2022-11-2326.0826.2923.8825.520.55%1.74%5.67%7,389,100185,349,000108%25.08-3.43%25.360.92%24.851.02%24.150.55%0.45%
2022-11-2224.8827.6624.7725.380.55%-2.29%5.68%11,431,500296,939,000178%25.985.34%25.133.80%24.603.40%24.021.75%0.27%
2022-11-2123.8425.5223.4025.244.25%2.36%6.94%6,979,400172,108,000112%24.661.83%24.211.84%23.791.38%23.600.61%0.08%
2022-11-1824.5025.3523.5424.21-0.25%-0.02%3.20%6,893,700166,941,000110%24.221.50%23.772.15%23.470.80%23.460.60%0.04%
2022-11-1722.5124.6522.3824.276.68%1.72%4.08%8,913,400212,667,000140%23.865.00%23.271.67%23.280.60%23.320.75%0.01%
2022-11-1622.9823.0222.4022.75-0.26%0.12%-1.71%3,623,80082,344,00056%22.720.59%22.89-1.00%23.15-0.73%23.150.21%-0.20%
2022-11-1523.0523.2122.1222.81-1.00%0.98%-1.24%4,695,800106,072,00064%22.59-2.63%23.12-0.96%23.32-0.48%23.100.41%-0.27%
2022-11-1422.6223.8822.2123.041.90%-0.69%0.17%6,556,000152,100,00082%23.20-0.76%23.35-0.74%23.43-0.09%23.00-0.05%-0.36%
2022-11-1124.0024.0022.4622.61-4.68%-3.28%-1.75%7,731,400180,735,00096%23.38-0.35%23.52-0.02%23.450.42%23.01-0.02%-0.36%
2022-11-1023.2023.9822.9523.721.24%1.12%3.05%6,450,100151,306,00079%23.46-1.29%23.530.21%23.350.90%23.02-0.38%-0.24%
2022-11-0923.3224.2923.3223.43-1.01%-1.41%1.41%6,175,700146,757,00074%23.761.69%23.481.21%23.140.98%23.11-1.24%-0.12%
2022-11-0823.0123.7722.5323.672.20%1.29%1.17%6,715,700156,939,00068%23.370.27%23.201.32%22.921.00%23.40-0.11%0.14%
2022-11-0723.1223.8622.8523.16-1.03%-0.63%-1.12%6,380,800148,720,00058%23.311.57%22.890.80%22.69-0.07%23.420.22%0.23%
2022-11-0422.5223.5522.2723.403.08%1.98%0.12%7,569,400173,688,00064%22.952.10%22.710.89%22.71-0.36%23.370.30%0.28%
2022-11-0322.0123.0121.8522.701.11%1.00%-2.58%7,337,700164,916,00055%22.48-1.00%22.51-0.86%22.79-1.25%23.30-1.35%0.30%
2022-11-0222.4423.2221.9422.450.18%-1.11%-4.95%11,277,600256,038,00071%22.701.49%22.71-0.84%23.08-2.69%23.62-0.44%0.77%
2022-11-0123.5024.1721.4822.41-5.40%0.18%-5.54%13,623,700304,754,00079%22.37-3.88%22.90-3.02%23.72-1.05%23.73-0.49%1.08%
2022-10-3122.9423.7322.6023.690.00%1.79%-0.64%8,119,900188,974,00042%23.27-0.38%23.61-2.90%23.970.52%23.84-0.07%2.12%