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:
迪瑞医疗( 300396.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
2021-01-2225.0326.6524.7226.555.57%1.84%5.24%4,820,600125,677,000219%26.073.24%25.732.67%25.501.74%25.231.20%0.53%
2021-01-2125.1825.6525.0325.150.68%-0.40%0.89%1,934,00048,838,000101%25.251.19%25.060.43%25.06-0.03%24.930.40%0.44%
2021-01-2024.9925.2724.7224.980.08%0.10%0.62%912,60022,774,00049%24.960.26%24.96-0.22%25.070.32%24.830.27%0.41%
2021-01-1925.2925.2924.6224.96-1.34%0.28%0.80%1,517,30037,765,00077%24.89-0.50%25.01-0.49%24.99-0.18%24.760.12%0.39%
2021-01-1825.1825.4024.7125.300.12%1.14%2.30%1,761,80044,074,00087%25.02-0.39%25.140.50%25.040.25%24.730.42%0.43%
2021-01-1525.4625.6724.8625.27-0.75%0.62%2.60%1,698,60042,658,00085%25.11-0.46%25.01-0.04%24.970.56%24.630.43%0.40%
2021-01-1424.5025.5524.4325.463.66%0.91%3.82%2,535,40063,970,000133%25.232.69%25.020.67%24.830.84%24.520.67%0.34%
2021-01-1325.0025.0024.3724.56-1.52%-0.04%0.82%1,673,00041,107,00093%24.57-2.10%24.850.40%24.630.27%24.360.26%0.25%
2021-01-1224.8025.4624.6824.940.97%-0.63%2.64%2,854,80071,650,000171%25.101.29%24.751.42%24.560.64%24.300.76%0.20%
2021-01-1123.9125.2423.8524.703.30%-0.32%2.43%2,976,40073,752,000197%24.783.16%24.411.27%24.411.05%24.120.81%0.09%
2021-01-0824.4824.5023.7423.910.21%-0.45%-0.05%1,435,80034,486,000107%24.020.08%24.10-0.82%24.150.28%23.920.23%-0.02%
2021-01-0724.2024.3923.8023.86-0.54%-0.59%-0.03%1,339,20032,142,00099%24.00-0.94%24.300.33%24.080.32%23.870.13%-0.10%
2021-01-0624.8024.8023.9523.99-2.56%-0.99%0.65%1,960,40047,498,000143%24.23-1.36%24.220.72%24.010.55%23.840.07%-0.20%
2021-01-0523.9225.1123.9224.622.93%0.23%3.36%2,047,20050,287,000156%24.563.26%24.051.96%23.881.08%23.820.52%-0.28%
2021-01-0423.4124.1323.2123.922.09%0.55%0.94%1,667,80039,676,000129%23.791.52%23.580.63%23.620.37%23.700.14%-0.46%
2020-12-3123.5323.6623.2123.43-0.38%-0.01%-0.98%1,032,30024,190,00079%23.430.16%23.44-0.67%23.54-0.06%23.66-0.17%-0.59%
2020-12-3023.5323.8523.0023.52-0.04%0.53%-0.77%1,009,70023,622,00073%23.40-0.40%23.59-0.10%23.55-0.31%23.70-0.25%-0.66%
2020-12-2923.7823.7823.1823.53-0.76%0.18%-0.98%833,90019,587,00060%23.49-1.47%23.620.05%23.62-0.61%23.76-0.26%-0.66%
2020-12-2823.6324.1523.4623.710.85%-0.54%-0.48%1,187,60028,310,00088%23.841.62%23.610.09%23.770.05%23.82-0.28%-0.65%
2020-12-2523.4023.6523.1023.510.69%0.23%-1.59%953,30022,362,00069%23.46-0.26%23.59-0.95%23.760.06%23.89-0.37%-0.66%
2020-12-2424.0824.0823.1323.35-2.46%-0.71%-2.62%1,478,50034,771,000100%23.52-0.85%23.81-0.33%23.74-0.27%23.98-0.53%-0.66%
2020-12-2324.3524.3523.3923.94-1.68%0.93%-0.69%1,697,60040,265,000118%23.72-1.92%23.890.28%23.81-0.31%24.11-0.86%-0.60%
2020-12-2224.0324.4623.7124.351.71%0.69%0.14%1,603,90038,787,000112%24.181.74%23.820.47%23.88-0.02%24.32-0.75%-0.49%
2020-12-2123.3824.1523.2723.942.31%0.72%-2.28%1,487,40035,355,000103%23.771.05%23.71-0.39%23.88-0.66%24.50-1.29%-0.37%
2020-12-1823.7023.9623.2823.40-2.01%-0.52%-5.72%1,643,40038,658,000110%23.52-1.35%23.81-1.26%24.04-0.92%24.82-1.16%-0.16%
2020-12-1724.4824.4823.6023.88-0.95%0.15%-4.91%1,713,20040,852,000116%23.85-1.50%24.11-1.41%24.27-1.04%25.11-0.81%-0.01%
2020-12-1624.6824.8724.0024.11-2.03%-0.41%-4.76%986,00023,870,00067%24.21-1.70%24.45-0.07%24.52-1.11%25.32-0.28%0.08%
2020-12-1524.6424.7724.3324.610.37%-0.07%-3.06%686,40016,904,00047%24.630.31%24.47-0.43%24.80-0.99%25.39-0.19%0.10%
2020-12-1424.2424.9824.0324.520.78%-0.13%-3.60%1,233,40030,283,00082%24.550.79%24.58-1.22%25.04-1.57%25.44-0.31%0.11%
2020-12-1124.9425.0323.8424.330.00%-0.12%-4.64%1,861,10045,334,000118%24.36-2.43%24.88-2.37%25.44-1.54%25.52-0.37%0.12%