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
2019-12-0567.1971.8066.7069.956.11%0.85%1.49%7,233,000501,691,00095%69.365.18%66.592.48%67.21-0.89%68.92-0.50%0.03%
2019-12-0464.2167.4064.0065.922.22%-0.04%-4.83%4,879,700321,788,00061%65.943.37%64.98-2.72%67.81-1.66%69.26-0.88%0.25%
2019-12-0365.4565.5062.4564.49-1.78%1.09%-7.71%6,038,700385,220,00071%63.79-2.41%66.80-3.64%68.96-1.74%69.88-0.96%0.52%
2019-12-0265.2066.7563.7165.66-1.75%0.45%-6.94%6,402,200418,490,00075%65.37-5.89%69.32-2.88%70.18-0.26%70.55-0.63%0.81%
2019-11-2974.3075.2066.8366.83-9.99%-3.78%-5.87%10,251,100711,993,000122%69.46-5.71%71.37-0.68%70.370.03%71.00-0.06%1.16%
2019-11-2872.3875.2371.6674.253.07%0.80%4.52%5,521,400406,700,00072%73.661.70%71.862.65%70.35-0.05%71.040.65%1.43%
2019-11-2772.3073.9071.0072.04-1.46%-0.53%2.07%6,683,200484,041,00087%72.432.65%70.011.08%70.38-0.35%70.580.96%1.53%
2019-11-2667.0373.8566.0173.118.89%3.61%4.59%10,551,200744,506,000131%70.565.16%69.26-0.74%70.63-0.42%69.900.80%1.67%
2019-11-2567.3968.9065.5667.14-0.31%0.07%-3.19%7,543,200506,119,00097%67.10-3.44%69.78-2.74%70.92-0.97%69.350.20%1.70%
2019-11-2272.9473.6766.1867.35-7.98%-3.07%-2.69%11,422,100793,648,000161%69.48-5.26%71.75-1.87%71.62-0.26%69.210.74%1.78%
2019-11-2173.3575.1871.0073.19-0.79%-0.21%6.53%6,605,400484,475,000109%73.35-1.05%73.111.32%71.801.40%68.711.64%1.86%
2019-11-2074.310.000.0073.77-0.86%-0.47%9.13%6,436,400477,076,000110%74.122.85%72.161.95%70.812.47%67.601.86%1.84%
2019-11-1969.7874.4168.9074.416.96%3.25%12.13%7,655,900551,723,000134%72.071.62%70.782.01%69.102.28%66.361.95%1.72%
2019-11-1871.1073.9768.5069.57-1.85%-1.90%6.87%9,525,700675,507,000176%70.912.36%69.393.21%67.562.66%65.102.82%1.60%
2019-11-1567.0071.6466.8370.886.51%2.31%11.95%7,387,400511,796,000137%69.284.11%67.233.30%65.812.25%63.312.65%1.47%
2019-11-1465.8667.7765.5166.551.06%0.01%7.90%4,828,900321,339,00089%66.550.95%65.081.52%64.361.38%61.681.71%1.21%
2019-11-1362.1268.1561.9865.856.30%-0.10%8.60%9,060,100597,205,000169%65.927.18%64.102.64%63.492.66%60.642.38%1.08%
2019-11-1260.6562.7859.9861.95-0.88%0.73%4.60%4,095,000251,833,00080%61.50-1.87%62.46-0.15%61.840.56%59.231.02%0.89%
2019-11-1162.5263.7461.4562.50-0.54%-0.27%6.60%3,993,400250,257,00078%62.67-0.68%62.551.35%61.501.11%58.631.06%0.88%
2019-11-0862.6764.8861.3362.841.00%-0.40%8.31%4,845,500305,723,00097%63.091.72%61.721.72%60.822.42%58.021.51%0.87%
2019-11-0759.7063.6459.5562.225.05%0.31%8.86%5,966,700370,092,000119%62.033.73%60.681.39%59.382.37%57.161.46%0.78%
2019-11-0659.4860.9358.6359.23-0.92%-0.94%5.14%4,412,500263,842,00088%59.790.00%59.842.21%58.011.48%56.330.63%0.70%
2019-11-0560.3160.5059.0159.78-2.21%-0.02%6.78%4,710,500281,650,00096%59.79-0.16%58.552.29%57.161.44%55.980.76%0.75%
2019-11-0458.0061.8557.5061.137.62%2.07%10.03%9,489,200568,310,000196%59.897.28%57.244.71%56.353.14%55.561.53%0.81%
2019-11-0153.3857.8852.8256.805.77%1.75%3.80%6,827,300381,131,000140%55.833.31%54.670.90%54.641.00%54.720.08%0.82%
2019-10-3153.6454.6853.1353.700.09%-0.62%-1.79%4,844,300261,760,00092%54.041.30%54.18-0.09%54.090.00%54.680.37%1.10%
2019-10-3053.5054.2152.2853.65-0.50%0.58%-1.53%3,657,700195,106,00065%53.34-2.81%54.23-0.14%54.09-0.64%54.480.46%1.28%
2019-10-2953.8656.2953.5153.920.13%-1.75%-0.58%5,283,000289,946,00095%54.881.34%54.300.58%54.44-0.07%54.230.95%1.35%
2019-10-2853.9455.5053.3053.850.20%-0.57%0.23%3,777,900204,608,00066%54.160.62%53.99-0.66%54.48-0.60%53.730.96%1.38%
2019-10-2554.5055.8152.7053.740.00%-0.16%0.98%5,281,700284,290,00087%53.83-0.39%54.35-0.89%54.81-0.61%53.220.58%1.47%