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:
戴维医疗( 300314.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
2019-04-1910.1810.3510.1010.301.58%0.69%0.89%2,991,60030,602,00094%10.230.85%10.180.95%10.120.62%10.21-0.07%0.07%
2019-04-1810.2210.2210.0510.14-0.59%-0.03%-0.74%2,008,50020,373,00062%10.14-0.16%10.090.28%10.06-0.24%10.22-0.09%0.08%
2019-04-1710.0510.2410.0510.201.39%0.40%-0.24%2,503,10025,430,00075%10.162.33%10.060.69%10.08-0.65%10.23-0.13%0.10%
2019-04-169.8810.089.7510.061.72%1.33%-1.74%1,857,50018,441,00052%9.93-1.27%9.99-0.99%10.15-1.04%10.24-0.09%0.12%
2019-04-1510.0310.179.889.89-0.90%-1.65%-3.48%2,149,90021,619,00057%10.060.77%10.09-1.09%10.25-0.08%10.250.14%0.13%
2019-04-1210.1010.149.839.98-0.99%0.01%-2.47%2,495,30024,901,00066%9.98-2.03%10.20-1.23%10.26-0.37%10.23-0.01%0.10%
2019-04-1110.3610.4510.0510.08-2.33%-1.04%-1.50%3,622,20036,896,000100%10.19-1.39%10.33-0.02%10.30-0.16%10.230.28%0.11%
2019-04-1010.5310.5410.2110.32-2.18%-0.10%1.13%4,749,80049,065,000138%10.33-0.76%10.330.11%10.320.08%10.210.47%0.04%
2019-04-0910.1510.5910.0510.554.15%1.35%3.87%6,340,50065,997,000194%10.412.38%10.320.73%10.310.64%10.160.65%-0.04%
2019-04-0810.3610.369.9710.13-1.36%-0.36%0.39%3,078,40031,297,00099%10.17-1.20%10.24-0.41%10.240.42%10.09-0.48%-0.10%
2019-04-0410.2910.4310.1910.27-0.19%-0.19%1.28%3,280,50033,756,00097%10.290.16%10.290.38%10.200.55%10.140.05%-0.01%
2019-04-0310.3410.3410.1810.290.10%0.16%1.53%3,055,60031,393,00089%10.27-0.17%10.251.01%10.140.95%10.140.10%-0.06%
2019-04-0210.2710.4310.2110.280.29%-0.11%1.53%3,986,80041,030,000114%10.291.12%10.151.31%10.051.09%10.130.12%-0.10%
2019-04-0110.0310.2510.0310.252.50%0.72%1.35%3,661,50037,264,000105%10.183.10%10.011.89%9.940.32%10.11-0.05%-0.13%
2019-03-299.7010.069.5910.002.99%1.31%-1.17%2,549,70025,167,00069%9.870.08%9.83-0.16%9.91-1.77%10.12-0.13%-0.18%
2019-03-289.949.989.709.71-1.42%-1.55%-4.16%1,553,30015,320,00039%9.861.04%9.84-0.80%10.09-0.44%10.130.08%-0.20%
2019-03-279.699.869.629.851.76%0.90%-2.70%2,491,80024,326,00059%9.76-1.36%9.92-2.43%10.13-0.45%10.12-0.37%-0.23%
2019-03-2610.0110.199.609.68-2.81%-2.19%-4.73%3,362,90033,281,00075%9.90-1.47%10.17-0.78%10.18-0.47%10.16-0.32%-0.19%
2019-03-2510.1010.239.899.96-3.77%-0.85%-2.30%4,006,50040,244,00086%10.05-3.45%10.25-0.32%10.22-0.29%10.190.05%-0.16%
2019-03-2210.2210.6610.2110.351.47%-0.52%1.58%6,070,00063,152,000132%10.401.78%10.280.90%10.250.82%10.190.42%-0.18%
2019-03-2110.2010.3010.1110.20-0.20%-0.22%0.53%4,032,70041,222,00083%10.220.70%10.190.04%10.170.53%10.15-0.46%-0.20%
2019-03-2010.1410.2810.0010.220.79%0.68%0.26%3,731,90037,883,00068%10.15-0.44%10.190.26%10.12-0.28%10.19-0.31%-0.05%
2019-03-1910.3310.3810.1010.14-2.03%-0.55%-0.83%3,471,20035,394,00056%10.20-0.13%10.160.73%10.15-0.23%10.23-0.22%0.10%
2019-03-1810.2510.3610.0510.351.77%1.38%1.01%4,536,30046,310,00067%10.211.20%10.09-0.26%10.170.36%10.25-0.55%0.23%
2019-03-159.8910.249.8610.173.88%0.81%-1.30%4,629,70046,704,00062%10.091.40%10.11-0.66%10.130.04%10.30-0.29%0.42%
2019-03-1410.0910.269.659.79-2.88%-1.60%-5.26%4,006,30039,857,00050%9.95-2.96%10.18-0.10%10.13-1.09%10.33-0.24%0.57%
2019-03-1310.3210.489.9510.08-2.04%-1.68%-2.69%5,570,00057,101,00068%10.25-0.25%10.190.59%10.24-0.29%10.360.02%0.70%
2019-03-1210.2410.4010.1110.290.98%0.12%-0.65%5,434,60055,855,00067%10.282.45%10.13-0.95%10.27-0.21%10.36-0.04%0.82%
2019-03-119.7510.209.7510.194.41%1.57%-1.65%5,197,10052,137,00061%10.03-0.60%10.23-0.83%10.29-0.99%10.36-0.10%1.03%
2019-03-0810.3310.359.699.760.00%-3.30%-5.89%7,824,00078,965,00087%10.09-3.36%10.31-0.74%10.40-0.55%10.370.24%1.28%