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
2021-04-2216.1317.1015.9416.571.28%0.81%0.75%7,134,300117,269,00089%16.44-0.12%16.47-0.90%16.660.17%16.45-0.09%0.06%
2021-04-2116.1716.6916.1416.360.49%-0.59%-0.62%6,071,60099,920,00076%16.46-0.30%16.62-0.75%16.630.22%16.460.04%0.12%
2021-04-2016.7016.8016.2516.28-4.57%-1.38%-1.06%8,827,100145,712,000109%16.51-1.76%16.750.31%16.600.55%16.460.17%0.18%
2021-04-1916.3817.1916.3817.060.83%1.54%3.85%10,964,100184,217,000149%16.80-0.29%16.690.91%16.511.59%16.430.53%0.18%
2021-04-1616.0117.5516.0116.925.62%0.41%3.55%14,125,700238,033,000216%16.852.90%16.543.35%16.250.69%16.340.94%0.15%
2021-04-1516.8517.1515.9216.023.22%-2.17%-1.04%10,661,800174,597,000187%16.386.44%16.013.02%16.14-0.17%16.190.35%0.08%
2021-04-1415.2115.5415.1015.521.70%0.88%-3.79%2,207,10033,956,00039%15.390.90%15.54-3.44%16.17-0.58%16.13-0.44%0.07%
2021-04-1315.1815.4615.0315.26-0.59%0.08%-5.83%3,355,30051,162,00055%15.25-2.87%16.09-1.68%16.26-0.43%16.20-0.81%0.21%
2021-04-1216.5016.6015.0015.35-8.14%-2.22%-6.04%8,315,600130,537,000132%15.70-6.79%16.37-1.52%16.33-0.82%16.34-0.65%0.44%
2021-04-0916.5617.2916.2216.710.91%-0.78%1.62%8,197,200138,047,000144%16.841.42%16.621.41%16.461.29%16.440.61%0.61%
2021-04-0816.5117.1316.2016.56-0.30%-0.27%1.32%7,129,200118,377,000131%16.611.39%16.391.46%16.261.01%16.340.46%0.59%
2021-04-0716.1416.7616.0116.612.91%1.42%2.10%6,885,400112,760,000131%16.382.65%16.161.32%16.09-0.19%16.270.61%0.59%
2021-04-0615.8216.1815.7816.141.96%1.16%-0.19%3,289,40052,484,00062%15.960.54%15.94-0.23%16.12-1.37%16.170.19%0.55%
2021-04-0215.8416.0815.7015.83-0.06%-0.25%-1.92%3,047,20048,355,00058%15.87-0.74%15.98-1.37%16.35-0.48%16.140.22%0.37%
2021-04-0116.0716.4315.7715.84-2.82%-0.92%-1.65%4,341,40069,408,00085%15.99-0.27%16.20-1.82%16.430.06%16.110.22%0.20%
2021-03-3116.3616.4615.6816.30-0.55%1.68%1.44%6,066,00097,244,000122%16.03-3.00%16.50-0.89%16.420.03%16.070.30%-0.04%
2021-03-3016.6116.9616.3016.39-2.32%-0.83%2.30%6,082,400100,523,000136%16.53-2.14%16.650.87%16.411.25%16.020.91%-0.25%
2021-03-2916.5017.1816.5016.781.08%-0.64%5.69%7,056,200119,164,000175%16.892.38%16.512.16%16.211.84%15.881.50%-0.53%
2021-03-2616.4516.8216.1616.603.11%0.64%6.12%5,881,40097,012,000155%16.503.07%16.162.18%15.921.63%15.641.03%-0.84%
2021-03-2515.9016.3515.6616.101.26%0.61%3.99%5,185,00082,978,000143%16.000.53%15.811.19%15.660.93%15.480.44%-1.03%
2021-03-2415.9016.2215.6115.90-0.13%-0.12%3.15%4,951,70078,825,000139%15.922.22%15.631.56%15.521.17%15.420.53%-1.09%
2021-03-2315.2115.9215.1215.924.94%2.23%3.82%6,268,60097,619,000180%15.573.11%15.391.11%15.341.25%15.330.12%-1.18%
2021-03-2215.0015.2114.9815.170.46%0.44%-0.95%2,119,60032,014,00060%15.10-0.51%15.22-0.01%15.15-0.41%15.32-1.59%-1.23%
2021-03-1915.1715.3815.0315.10-1.69%-0.53%-2.98%2,734,20041,507,00065%15.18-1.00%15.220.47%15.21-0.23%15.56-1.50%-1.10%
2021-03-1815.2515.4915.1515.360.79%0.17%-2.78%2,977,90045,662,00063%15.331.35%15.15-0.21%15.25-0.38%15.80-2.11%-0.91%
2021-03-1715.1315.2914.8815.241.94%0.73%-5.58%2,565,00038,808,00047%15.131.01%15.18-0.45%15.30-0.17%16.14-1.85%-0.62%
2021-03-1615.0115.0914.8814.950.00%-0.19%-9.09%2,941,10044,055,00048%14.98-1.47%15.25-1.11%15.33-0.58%16.45-1.90%-0.31%
除权分界线,2021年03月16日,10股派1.500元(以下数据已经复权)
2021-03-1515.1915.7314.8614.95-1.58%-1.66%-10.82%4,263,70065,457,00063%15.20-0.02%15.420.07%15.42-2.26%16.76-1.55%0.04%
2021-03-1215.4515.4915.0715.19-2.69%-0.10%-10.78%3,429,80052,664,00045%15.21-1.21%15.41-0.30%15.78-2.06%17.03-0.90%0.37%
2021-03-1115.1915.8015.0015.610.00%1.42%-9.14%4,336,10067,386,00052%15.391.51%15.46-2.89%16.11-2.86%17.18-0.18%0.58%