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
2019-08-2322.6123.4422.6122.892.19%-0.30%-1.19%14,320,800328,792,000142%22.960.96%22.98-0.99%23.35-0.33%23.170.10%0.97%
2019-08-2223.9023.9022.1522.40-5.96%-1.50%-3.21%19,566,700444,938,000195%22.74-4.42%23.21-3.39%23.43-0.89%23.140.35%1.16%
2019-08-2123.9324.1123.5023.82-0.42%0.12%3.29%5,982,200142,324,00070%23.79-0.71%24.020.80%23.640.90%23.061.02%1.23%
2019-08-2024.2924.2923.7323.92-1.64%-0.18%4.78%7,431,700178,082,00086%23.96-0.81%23.831.30%23.430.75%22.831.47%1.19%
2019-08-1923.5324.5823.5324.324.24%0.67%8.10%12,848,300310,393,000147%24.164.23%23.522.79%23.261.63%22.501.83%1.10%
2019-08-1622.9123.4622.5123.331.48%0.66%5.60%8,035,300186,238,00093%23.181.53%22.890.52%22.880.39%22.090.99%1.01%
2019-08-1522.2123.2122.1022.991.64%0.71%5.09%7,701,600175,811,00092%22.830.71%22.77-0.15%22.801.15%21.880.92%0.94%
2019-08-1423.1223.4122.4122.62-1.74%-0.21%4.36%8,732,500197,949,000108%22.67-0.74%22.80-0.11%22.541.33%21.680.89%0.90%
2019-08-1322.7023.2022.5323.020.35%0.80%7.14%6,109,400139,520,00081%22.84-0.31%22.831.73%22.241.82%21.490.85%0.85%
2019-08-1222.3723.2922.3722.941.37%0.14%7.67%8,801,600201,620,000120%22.910.63%22.442.31%21.841.68%21.311.30%0.82%
2019-08-0922.1923.2521.9422.633.24%-0.59%7.60%13,010,900296,181,000187%22.765.65%21.933.99%21.482.71%21.031.96%0.77%
2019-08-0821.0221.9320.8121.924.28%1.74%6.26%9,390,400202,330,000150%21.552.25%21.091.03%20.921.34%20.631.04%0.63%
2019-08-0720.8421.3520.4521.021.45%-0.25%2.96%8,392,800176,849,000140%21.071.81%20.871.21%20.640.85%20.420.64%0.61%
2019-08-0620.0921.2320.0020.720.44%0.11%2.13%10,595,800219,313,000185%20.70-0.95%20.621.01%20.470.57%20.290.60%0.62%
2019-08-0520.0021.4019.8220.633.15%-1.28%2.30%9,473,900197,972,000184%20.905.01%20.422.14%20.351.29%20.170.95%0.68%
2019-08-0220.0120.1019.5220.00-0.99%0.50%0.12%4,644,60092,429,00085%19.90-0.48%19.99-0.71%20.09-0.01%19.980.25%0.72%
2019-08-0119.8020.2519.6220.201.35%1.02%1.37%5,044,600100,870,00094%20.00-0.46%20.13-0.25%20.090.21%19.930.48%0.74%
2019-07-3120.3720.3719.9019.93-2.11%-0.79%0.50%4,083,20082,025,00076%20.09-1.09%20.190.28%20.050.05%19.830.42%0.75%
2019-07-3020.0320.4920.0120.360.94%0.25%3.10%5,029,500102,151,00091%20.310.84%20.130.90%20.040.41%19.750.54%0.79%
2019-07-2919.8820.4319.6420.171.46%0.14%2.69%5,530,800111,396,00094%20.141.65%19.950.24%19.960.38%19.640.82%0.85%
2019-07-2619.9620.0819.6819.88-0.50%0.33%2.04%3,156,80062,549,00046%19.81-0.10%19.90-0.11%19.880.40%19.480.56%0.98%
2019-07-2519.9520.1619.6119.980.25%0.74%3.13%5,597,200111,008,00073%19.83-0.98%19.920.08%19.800.71%19.370.81%1.16%
2019-07-2420.0920.3919.8219.93-0.80%-0.49%3.70%5,091,800101,986,00068%20.030.56%19.910.85%19.660.71%19.220.81%1.08%
2019-07-2320.0720.1819.6620.090.65%0.87%5.38%5,483,700109,218,00075%19.920.38%19.741.22%19.530.55%19.061.16%1.00%
2019-07-2219.0120.5518.7919.964.12%0.60%5.91%10,445,200207,247,000141%19.843.12%19.501.64%19.421.25%18.851.36%0.90%
2019-07-1919.3419.5319.0219.170.58%-0.36%3.10%4,088,60078,666,00059%19.240.94%19.19-0.28%19.180.45%18.590.48%0.73%
2019-07-1819.0119.4418.7519.06-0.47%0.00%3.00%5,592,400106,589,00082%19.06-1.06%19.240.24%19.090.89%18.500.54%0.67%
2019-07-1719.3519.5019.1419.15-2.00%-0.60%4.05%6,376,000122,834,00099%19.27-0.38%19.200.67%18.931.05%18.400.85%0.63%
2019-07-1619.3019.6519.0119.540.72%1.04%7.07%8,749,800169,210,000144%19.341.37%19.071.75%18.731.95%18.251.15%0.56%
2019-07-1519.2919.5718.4619.400.00%1.69%7.53%14,555,200277,679,000261%19.081.16%18.742.84%18.372.80%18.042.06%0.48%