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
2021-01-2244.9250.7144.9249.7513.17%5.69%17.51%40,085,8001,886,930,000206%47.076.53%45.016.83%43.785.56%42.343.54%1.87%
2021-01-2145.0045.8843.1143.9611.32%-0.51%7.51%30,278,6001,337,885,000169%44.1912.09%42.136.49%41.472.25%40.892.55%1.62%
2021-01-2038.8939.9938.6839.491.52%0.17%-0.96%10,318,100406,758,00056%39.420.18%39.57-1.14%40.56-0.41%39.870.97%1.43%
2021-01-1939.4040.2838.7038.90-3.09%-1.15%-1.50%12,286,500483,513,00065%39.35-1.42%40.02-2.51%40.73-0.37%39.490.84%1.26%
2021-01-1839.5240.5639.2240.14-0.67%0.55%2.50%11,730,200468,286,00064%39.92-1.54%41.05-0.29%40.88-0.24%39.160.83%1.11%
2021-01-1542.3142.5039.4040.41-4.49%-0.34%4.04%18,072,400732,784,000102%40.55-3.41%41.170.04%40.981.29%38.841.05%1.00%
2021-01-1440.5043.6640.2042.315.75%0.79%10.08%24,233,8001,017,279,000150%41.983.20%41.161.04%40.452.74%38.442.09%0.86%
2021-01-1340.5542.3039.8040.01-2.44%-1.64%6.27%16,623,000676,191,000112%40.680.30%40.732.18%39.372.24%37.651.59%0.62%
2021-01-1241.2041.7939.3941.01-0.94%1.11%10.66%20,003,700811,320,000143%40.56-0.77%39.862.99%38.512.60%37.061.69%0.40%
2021-01-1140.7843.0038.9041.4010.99%1.29%13.60%31,817,6001,300,407,000248%40.879.84%38.716.63%37.545.29%36.453.60%0.24%
2021-01-0836.4138.4036.2137.301.77%0.24%6.03%17,345,500645,446,000151%37.212.00%36.302.62%35.651.72%35.181.00%-0.12%
2021-01-0735.1237.5934.8236.653.62%0.46%5.22%19,264,000702,776,000179%36.483.96%35.382.54%35.052.08%34.830.61%-0.25%
2021-01-0634.5336.3534.1835.373.85%0.80%2.17%15,929,900558,999,000150%35.093.54%34.501.13%34.341.18%34.62-0.71%-0.32%
2021-01-0534.2834.3433.4034.06-0.70%0.50%-2.32%11,292,900382,720,000104%33.89-1.05%34.120.11%33.93-0.98%34.87-0.62%-0.19%
2021-01-0434.3934.8733.7834.300.06%0.15%-2.24%10,276,500351,973,00096%34.250.01%34.080.73%34.27-0.46%35.09-0.31%-0.13%
2020-12-3133.8534.9533.5934.281.69%0.10%-2.60%8,737,000299,209,00084%34.251.64%33.83-1.33%34.43-0.28%35.20-0.29%-0.09%
2020-12-3033.3634.2833.0833.710.96%0.05%-4.50%8,417,400283,617,00080%33.690.35%34.29-1.18%34.53-1.12%35.30-0.39%-0.02%
2020-12-2935.0535.0533.0833.39-3.36%-0.55%-5.78%9,704,400325,839,00093%33.58-5.08%34.69-1.14%34.92-2.09%35.44-0.58%0.07%
2020-12-2835.9936.2534.4934.55-3.06%-2.33%-3.07%10,908,600385,872,000111%35.370.85%35.10-0.22%35.67-0.33%35.650.10%0.19%
2020-12-2533.9235.9933.4635.644.82%1.61%0.08%8,953,500314,055,00094%35.080.89%35.17-2.01%35.78-0.20%35.61-0.02%0.22%
2020-12-2435.8035.8033.9134.00-5.69%-2.21%-4.54%8,710,900302,851,00091%34.77-2.02%35.89-0.78%35.85-0.33%35.62-0.23%0.26%
2020-12-2336.6636.7134.4036.05-2.30%1.60%0.98%14,087,400499,868,000152%35.48-4.10%36.18-0.39%35.97-0.15%35.70-0.11%0.34%
2020-12-2236.1537.7036.0136.901.15%-0.27%3.25%14,103,100521,802,000174%37.002.77%36.321.82%36.031.15%35.740.53%0.41%
2020-12-2135.8036.6634.9236.482.13%1.33%2.62%10,367,700373,244,000136%36.001.58%35.670.74%35.620.76%35.550.01%0.42%
2020-12-1835.5035.7534.9635.721.28%0.79%0.48%7,129,200252,657,00092%35.44-0.02%35.41-0.25%35.350.19%35.550.12%0.50%
2020-12-1735.3036.1834.8835.27-0.14%-0.50%-0.66%7,927,100280,994,00098%35.450.31%35.500.60%35.28-0.09%35.500.42%0.54%
2020-12-1635.9735.9734.9135.32-0.84%-0.05%-0.10%6,905,800244,034,00082%35.34-1.00%35.290.20%35.32-0.18%35.360.48%0.54%
2020-12-1535.1736.3635.1035.621.28%-0.20%1.22%7,599,200271,240,00090%35.692.50%35.210.07%35.38-0.27%35.190.65%0.51%
2020-12-1435.0635.4034.2835.170.31%1.00%0.60%7,524,800262,038,00084%34.82-0.87%35.19-0.77%35.48-0.72%34.960.36%0.47%
2020-12-1136.2336.2334.7535.060.00%-0.20%0.64%8,697,900305,560,000101%35.13-1.40%35.46-1.11%35.730.06%34.840.39%0.40%