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
2020-08-11142.35145.39139.39140.52-2.65%-1.12%0.03%4,662,400662,597,00070%142.12-2.54%143.430.84%142.28-0.25%140.470.39%-0.14%
2020-08-10146.94149.27142.56144.342.59%-1.01%3.15%7,671,4001,118,571,000119%145.813.18%142.230.97%142.641.36%139.930.71%-0.27%
2020-08-07143.73146.39137.02140.69-1.53%-0.44%1.26%5,764,900814,662,00089%141.311.41%140.86-0.69%140.730.52%138.940.22%-0.43%
2020-08-06142.00143.88135.20142.87-0.01%2.53%3.06%7,718,2001,075,484,000109%139.34-2.34%141.840.54%140.000.27%138.63-0.44%-0.56%
2020-08-05140.65144.82139.01142.880.78%0.14%2.61%5,026,700717,224,00074%142.68-0.68%141.081.05%139.630.52%139.24-0.45%-0.52%
2020-08-04139.61149.33138.44141.781.55%-1.31%1.36%8,265,1001,187,416,000119%143.674.78%139.621.69%138.911.36%139.870.40%-0.46%
2020-08-03139.29140.25131.76139.611.03%1.82%0.21%7,429,1001,018,659,000103%137.12-0.14%137.29-0.24%137.050.04%139.32-0.08%-0.51%
2020-07-31135.52138.77134.80138.191.99%0.64%-0.89%6,460,100887,057,00082%137.31-0.11%137.620.51%137.00-0.23%139.43-0.81%-0.52%
2020-07-30138.70140.98134.00135.50-2.07%-1.43%-3.60%6,984,900960,171,00085%137.46-0.45%136.920.16%137.31-1.12%140.56-0.47%-0.37%
2020-07-29135.00140.38134.69138.372.10%0.20%-2.02%6,688,600923,631,00079%138.092.64%136.70-0.23%138.87-1.41%141.22-0.89%-0.27%
2020-07-28136.56137.59131.33135.530.02%0.74%-4.88%4,850,400652,554,00051%134.54-1.72%137.02-2.12%140.85-0.28%142.49-0.89%-0.09%
2020-07-27136.37142.00133.00135.500.25%-1.02%-5.75%6,485,000887,759,00067%136.89-0.95%139.99-2.23%141.240.10%143.77-0.92%0.09%
2020-07-24149.48149.48133.21135.16-8.68%-2.20%-6.85%10,820,8001,495,507,000114%138.21-5.65%143.18-0.65%141.10-1.45%145.11-1.10%0.31%
2020-07-23147.99149.80142.05148.01-0.33%1.05%0.88%6,056,400887,131,00070%146.48-0.94%144.112.17%143.180.15%146.72-0.04%0.57%
2020-07-22139.20151.66139.00148.506.31%0.43%1.18%7,217,5001,067,204,00085%147.866.46%141.05-0.29%142.97-0.41%146.770.18%0.69%
2020-07-21136.58140.88133.60139.683.60%0.57%-4.66%7,920,1001,100,022,00090%138.890.13%141.45-0.99%143.56-1.42%146.51-0.12%0.78%
2020-07-20150.38153.00134.79134.82-9.98%-2.81%-8.09%13,739,7001,905,927,000155%138.72-5.96%142.87-2.66%145.62-2.41%146.69-0.13%0.98%
2020-07-17139.01151.81139.01149.778.52%1.53%1.96%9,556,0001,409,639,000122%147.512.18%146.78-0.99%149.22-0.86%146.890.66%1.20%
2020-07-16149.51151.00137.94138.01-6.93%-4.40%-5.43%8,588,9001,239,916,000110%144.36-2.29%148.25-2.09%150.52-0.61%145.930.53%1.27%
2020-07-15140.67155.46140.67148.28-5.13%0.36%2.15%14,114,5002,085,303,000189%147.74-4.30%151.41-2.57%151.43-0.37%145.160.95%1.36%
2020-07-14155.79158.60150.02156.300.00%1.24%8.70%6,597,1001,018,468,000102%154.38-1.67%155.411.39%151.992.36%143.790.90%1.42%
2020-07-13156.00160.66154.00156.300.06%-0.45%9.68%5,764,300905,008,00094%157.001.27%153.282.66%148.493.25%142.501.27%1.53%
2020-07-10149.10159.30149.00156.204.48%0.75%11.01%6,464,1001,002,130,000106%155.035.27%149.313.93%143.822.33%140.711.46%1.56%
2020-07-09144.00150.89142.53149.503.32%1.52%7.80%5,450,500802,685,00085%147.272.34%143.672.87%140.541.29%138.691.22%1.60%
2020-07-08143.00145.82141.50144.690.89%0.55%5.60%4,772,100686,730,00073%143.911.85%139.660.88%138.750.69%137.011.08%1.63%
2020-07-07136.40146.77133.45143.425.54%1.51%5.80%8,714,9001,231,296,000134%141.294.19%138.441.19%137.800.34%135.561.88%1.57%
2020-07-06138.00138.00133.00135.89-2.67%0.21%2.13%8,485,9001,150,684,000132%135.60-1.98%136.81-0.34%137.33-0.16%133.062.01%1.46%
2020-07-03136.13140.48134.36139.623.50%0.93%7.04%7,915,4001,095,010,000127%138.341.29%137.27-0.28%137.540.65%130.441.40%1.32%
2020-07-02140.50141.60133.56134.90-1.55%-1.22%4.87%7,692,9001,050,642,000129%136.57-0.19%137.660.04%136.661.30%128.641.38%1.35%
2020-07-01139.95140.50133.00137.020.00%0.14%7.99%6,954,600951,605,000125%136.83-2.59%137.600.71%134.901.93%126.891.57%1.34%