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:
贝达药业( 300558.SZ 深证)
板块 :次新股   
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
2020-01-2375.5077.8771.0073.29-3.63%-1.45%0.45%5,702,500424,094,000118%74.37-1.99%75.74-1.09%75.030.55%72.960.90%0.88%
2020-01-2276.4576.9874.7176.05-0.56%0.23%5.17%4,931,400374,184,000107%75.88-1.36%76.572.07%74.631.17%72.311.14%0.82%
2020-01-2176.5978.6076.0076.48-2.09%-0.57%6.97%6,004,100461,847,000137%76.920.21%75.022.13%73.772.24%71.501.81%0.72%
2020-01-2074.6378.7873.6778.115.84%1.75%11.22%6,745,100517,774,000156%76.766.65%73.453.73%72.152.70%70.231.99%0.54%
2020-01-1769.9074.6069.5073.806.19%2.53%7.18%7,651,900550,774,000180%71.984.02%70.812.51%70.261.26%68.861.15%0.33%
2020-01-1669.3270.0068.5169.500.38%0.43%2.09%2,602,400180,084,00063%69.20-0.05%69.08-0.22%69.380.40%68.070.34%0.20%
2020-01-1568.9969.8668.7069.240.79%0.01%2.06%3,002,200207,844,00071%69.230.50%69.23-0.33%69.110.59%67.840.32%0.12%
2020-01-1469.8070.6068.1068.70-2.16%-0.27%1.59%4,078,300280,931,00098%68.88-1.16%69.460.45%68.710.74%67.630.55%0.00%
2020-01-1369.9670.5668.6670.220.43%0.76%4.40%3,066,100213,675,00075%69.69-0.12%69.151.04%68.200.79%67.260.27%-0.15%
2020-01-1068.8570.9968.2069.921.55%0.21%4.24%5,234,500365,235,000129%69.782.43%68.441.65%67.670.89%67.080.37%-0.25%
2020-01-0966.6568.9566.3268.853.91%1.07%3.02%4,769,800324,907,000117%68.121.58%67.330.91%67.070.53%66.830.29%-0.34%
2020-01-0868.0068.3466.0066.26-3.34%-1.19%-0.56%3,967,600266,061,000100%67.060.29%66.72-0.03%66.720.24%66.640.07%-0.39%
2020-01-0765.5968.9964.9468.554.24%2.52%2.94%5,849,000391,083,000155%66.861.04%66.740.29%66.560.62%66.590.02%-0.41%
2020-01-0666.1667.1865.3665.76-1.70%-0.63%-1.22%4,079,400269,963,000117%66.18-1.31%66.550.01%66.14-0.24%66.58-0.13%-0.41%
2020-01-0366.7168.2666.1166.901.35%-0.23%0.36%4,825,500323,566,000145%67.051.13%66.541.26%66.31-0.31%66.66-0.07%-0.44%
2020-01-0266.0167.0065.5066.010.47%-0.44%-1.04%3,893,900258,170,000121%66.300.56%65.71-0.33%66.52-0.02%66.71-0.46%-0.44%
2019-12-3165.7566.6665.0065.700.38%-0.35%-1.96%2,621,400172,840,00077%65.931.48%65.93-1.19%66.53-0.16%67.01-0.92%-0.37%
2019-12-3064.9165.7763.2065.45-1.43%0.73%-3.23%3,921,200254,774,000104%64.97-3.32%66.72-0.79%66.63-0.73%67.64-0.97%-0.17%
2019-12-2767.3068.2666.3966.40-1.99%-1.19%-2.78%2,917,700196,073,00075%67.20-1.01%67.250.17%67.130.05%68.30-0.72%0.00%
2019-12-2666.3769.0765.8167.752.34%-0.20%-1.51%4,666,500316,796,000113%67.892.38%67.140.77%67.090.20%68.79-0.51%0.08%
2019-12-2566.6667.1865.5866.20-1.05%-0.16%-4.26%2,983,000197,801,00067%66.31-0.47%66.63-0.42%66.96-0.85%69.14-0.19%0.10%
2019-12-2466.7667.2966.0566.900.81%0.42%-3.43%1,974,800131,568,00043%66.62-0.56%66.91-0.51%67.53-1.39%69.28-0.16%0.06%
2019-12-2366.7367.7366.3566.36-0.52%-0.95%-4.36%2,606,900174,654,00054%67.00-0.03%67.25-0.82%68.48-0.86%69.390.02%0.04%
2019-12-2067.4467.8866.4966.71-1.17%-0.46%-3.84%2,882,200193,156,00054%67.02-0.94%67.81-1.81%69.07-1.03%69.37-0.40%0.06%
2019-12-1968.1868.4567.0567.50-0.44%-0.23%-3.09%3,343,500226,204,00060%67.66-1.00%69.06-0.95%69.79-0.58%69.65-0.11%0.11%
2019-12-1869.9969.9967.5167.80-3.14%-0.78%-2.77%5,263,200359,666,00089%68.34-3.22%69.72-1.35%70.20-0.14%69.730.28%0.07%
2019-12-1770.1071.9569.2070.00-0.82%-0.87%0.67%5,453,800385,099,00096%70.610.69%70.670.06%70.300.37%69.541.02%-0.05%
2019-12-1671.7571.9868.8770.58-1.49%0.65%2.54%5,874,600411,952,000103%70.12-1.66%70.630.52%70.040.61%68.830.75%-0.25%
2019-12-1371.0572.3869.8671.650.97%0.48%4.87%5,571,900397,322,00099%71.311.14%70.261.02%69.620.14%68.320.12%-0.38%
2019-12-1269.0072.1568.2870.960.00%0.64%3.98%6,287,700443,332,000103%70.512.96%69.551.27%69.520.37%68.24-0.37%-0.40%