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
2019-02-219.249.849.189.602.89%0.49%7.45%9,767,20093,307,000261%9.553.72%9.273.01%9.152.78%8.932.70%0.94%
2019-02-208.799.658.689.335.07%1.30%7.25%9,190,40084,646,000312%9.214.20%9.003.51%8.903.45%8.702.73%0.57%
2019-02-198.679.168.588.882.42%0.46%4.87%5,331,00047,122,000247%8.842.95%8.692.21%8.601.47%8.471.73%0.22%
2019-02-188.448.678.448.672.97%0.98%4.16%2,777,80023,851,000156%8.591.90%8.500.95%8.480.70%8.320.64%-0.04%
2019-02-158.388.508.328.42-0.36%-0.07%1.80%1,881,60015,854,000116%8.43-0.31%8.42-0.39%8.420.56%8.270.22%-0.15%
2019-02-148.418.518.358.45-0.35%-0.02%2.39%1,702,70014,392,000115%8.450.56%8.460.55%8.371.00%8.250.29%-0.23%
2019-02-138.338.508.298.480.24%0.89%3.05%3,130,70026,313,000227%8.41-1.02%8.410.94%8.291.00%8.230.59%-0.30%
2019-02-127.958.807.958.465.75%-0.38%3.41%4,631,90039,333,000416%8.497.07%8.337.33%8.215.18%8.182.08%-0.44%
2019-02-117.778.007.778.002.96%0.87%-0.17%753,9005,979,00088%7.932.83%7.760.49%7.80-0.71%8.01-0.76%-0.71%
2019-02-017.727.797.607.772.51%0.74%-3.78%708,9005,468,00075%7.710.55%7.73-0.85%7.86-1.06%8.08-0.81%-0.64%
2019-01-317.807.887.537.58-2.82%-1.19%-6.89%1,001,3007,681,00096%7.67-2.02%7.79-2.25%7.94-1.55%8.14-1.00%-0.54%
2019-01-307.787.937.747.80-0.26%-0.37%-5.14%601,1004,706,00056%7.83-0.64%7.97-1.30%8.07-0.75%8.22-0.78%-0.43%
2019-01-298.108.107.757.82-3.46%-0.75%-5.65%1,112,0008,762,00098%7.88-3.62%8.08-1.97%8.13-1.12%8.29-0.84%-0.34%
2019-01-288.308.368.008.10-2.17%-0.92%-3.09%906,5007,411,00080%8.18-1.47%8.24-0.24%8.22-0.64%8.36-0.54%-0.23%
2019-01-258.298.358.248.28-0.12%-0.20%-1.46%563,8004,678,00047%8.300.33%8.260.45%8.27-0.19%8.40-0.53%-0.14%
2019-01-248.238.318.208.290.73%0.24%-1.87%625,0005,169,00045%8.270.76%8.22-0.62%8.29-0.30%8.45-0.40%-0.03%
2019-01-238.188.288.138.230.37%0.27%-2.97%646,8005,309,00040%8.210.05%8.27-0.41%8.32-0.73%8.48-0.83%0.08%
2019-01-228.248.358.108.20-1.20%-0.05%-4.13%1,496,30012,276,00075%8.20-2.07%8.31-0.79%8.38-0.81%8.55-0.59%0.27%
2019-01-218.408.478.298.30-1.89%-0.92%-3.53%1,340,70011,231,00060%8.380.41%8.37-0.81%8.44-0.52%8.60-0.02%0.45%
2019-01-188.468.508.228.460.24%1.40%-1.70%1,464,40012,218,00063%8.34-0.60%8.44-0.75%8.49-0.82%8.610.12%0.53%
2019-01-178.508.568.318.44-0.71%0.56%-1.81%1,418,90011,909,00059%8.39-2.51%8.50-0.79%8.56-0.50%8.600.08%0.56%
2019-01-168.688.728.508.50-1.16%-1.27%-1.04%1,198,40010,317,00051%8.611.01%8.57-0.23%8.60-0.62%8.590.16%0.59%
2019-01-158.598.618.378.600.58%0.90%0.29%1,373,80011,709,00058%8.52-0.72%8.59-0.29%8.66-0.25%8.580.27%0.60%
2019-01-148.618.688.488.55-1.61%-0.41%-0.02%1,600,90013,743,00066%8.59-0.56%8.62-0.83%8.680.19%8.550.38%0.62%
2019-01-118.578.758.478.692.48%0.66%2.00%2,405,70020,769,00093%8.630.15%8.69-0.15%8.660.52%8.520.51%0.67%
2019-01-108.688.748.478.48-2.64%-1.62%0.04%2,368,50020,417,00092%8.62-1.56%8.700.29%8.620.40%8.480.74%0.66%
2019-01-098.858.928.618.71-0.68%-0.54%3.51%4,244,10037,167,000166%8.760.79%8.681.55%8.581.08%8.421.11%0.59%
2019-01-088.488.858.408.773.18%0.94%5.37%4,174,80036,272,000185%8.692.37%8.541.92%8.491.58%8.321.17%0.43%
2019-01-078.578.598.388.500.47%0.15%3.32%2,084,80017,694,000107%8.491.85%8.380.69%8.360.42%8.230.75%0.23%
2019-01-048.118.488.028.460.00%1.52%3.60%2,285,40019,045,000121%8.330.17%8.330.10%8.320.45%8.170.42%0.04%