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
2022-12-0714.1114.3213.8014.290.42%1.03%-1.39%2,126,00030,071,00061%14.14-0.33%14.34-1.64%14.50-0.43%14.490.03%-0.25%
2022-12-0614.1814.4214.0914.23-0.35%0.27%-1.77%2,786,50039,544,00077%14.19-2.40%14.58-0.31%14.56-0.21%14.49-0.26%-0.34%
2022-12-0514.7715.0714.2414.28-3.84%-1.79%-1.69%4,268,50062,064,000116%14.54-2.46%14.63-0.10%14.590.20%14.53-0.19%-0.35%
2022-12-0214.5615.3014.4014.851.57%-0.38%2.05%3,891,10058,005,000111%14.913.08%14.640.89%14.560.75%14.550.00%-0.41%
2022-12-0114.6514.8014.1014.620.62%1.10%0.47%4,227,10061,129,000119%14.46-0.94%14.510.23%14.46-0.19%14.55-0.15%-0.53%
2022-11-3014.5014.9814.1814.530.21%-0.47%-0.30%5,913,30086,325,000174%14.601.39%14.481.00%14.480.74%14.57-0.08%-0.58%
2022-11-2914.0514.6014.0314.502.18%0.71%-0.59%2,368,80034,106,00077%14.400.71%14.34-0.60%14.38-0.42%14.59-0.25%-0.62%
2022-11-2814.1614.8314.0014.19-1.46%-0.75%-2.96%2,690,90038,473,00084%14.30-0.19%14.420.22%14.44-0.72%14.62-0.51%-0.66%
2022-11-2514.5314.6014.0414.40-0.96%0.53%-2.03%2,410,00034,522,00068%14.32-1.91%14.39-0.71%14.54-0.75%14.70-0.56%-0.63%
2022-11-2414.4214.8314.3614.540.76%-0.43%-1.63%3,232,80047,209,00084%14.602.51%14.50-0.49%14.65-0.09%14.78-0.49%-0.53%
2022-11-2314.7514.8213.9314.430.00%1.29%-2.85%3,592,50051,180,00090%14.25-2.63%14.57-1.55%14.66-0.77%14.85-0.89%-0.44%
2022-11-2214.9615.2514.2514.43-3.61%-1.37%-3.71%3,988,50058,352,00099%14.63-1.38%14.80-0.22%14.78-0.29%14.99-0.38%-0.32%
2022-11-2114.7015.0514.5014.970.74%0.91%-0.49%3,373,40050,046,00076%14.84-0.80%14.830.07%14.82-0.22%15.04-0.82%-0.22%
2022-11-1814.5015.3614.5014.861.78%-0.64%-2.02%3,418,80051,129,00069%14.961.92%14.820.42%14.85-0.31%15.17-1.22%-0.03%
2022-11-1714.5715.1014.4814.60-0.54%-0.50%-4.91%2,915,10042,777,00053%14.67-0.84%14.76-0.72%14.90-0.77%15.35-0.63%0.22%
2022-11-1615.0615.0614.6414.68-1.21%-0.80%-4.99%2,330,70034,490,00041%14.80-0.01%14.86-0.62%15.01-0.80%15.45-0.48%0.31%
2022-11-1514.7114.9714.6014.86-0.87%0.41%-4.29%3,360,60049,732,00055%14.80-0.88%14.96-0.90%15.13-0.22%15.53-0.63%0.45%
2022-11-1414.4415.2514.2314.992.39%0.40%-4.06%5,418,70080,909,00079%14.93-0.86%15.09-1.30%15.17-1.17%15.62-0.16%0.78%
2022-11-1115.6115.7514.4814.64-2.98%-2.80%-6.45%6,109,30092,011,00083%15.06-2.04%15.290.03%15.35-1.87%15.650.34%1.09%
2022-11-1015.5015.8015.0915.09-2.08%-1.85%-3.24%3,706,90056,992,00049%15.38-1.01%15.28-0.91%15.64-0.56%15.600.48%1.15%
2022-11-0915.2315.8215.2315.41-0.64%-0.79%-0.72%4,411,60068,522,00056%15.532.77%15.43-1.75%15.73-0.36%15.520.34%1.18%
2022-11-0815.6515.7214.6315.51-0.45%2.63%0.27%8,391,500126,823,00095%15.11-3.68%15.70-2.01%15.78-1.15%15.470.61%1.25%
2022-11-0716.4016.4015.3115.58-5.35%-0.70%1.33%8,101,000127,104,00087%15.69-4.07%16.02-0.66%15.970.54%15.381.01%1.33%
2022-11-0416.1016.7515.7316.462.49%0.64%8.14%7,641,000124,974,00085%16.361.90%16.131.22%15.882.06%15.221.35%1.31%
2022-11-0315.8116.3915.6116.060.38%0.06%6.93%4,730,30075,926,00049%16.050.92%15.931.36%15.561.27%15.020.25%1.32%
2022-11-0215.6916.3015.5216.00-1.23%0.60%6.79%6,163,70098,031,00053%15.910.04%15.721.99%15.370.77%14.980.94%1.77%
2022-11-0115.7416.3815.4916.203.18%1.90%9.15%10,752,300170,945,00086%15.902.98%15.412.52%15.251.74%14.842.59%2.06%
2022-10-3114.7315.9914.6615.704.67%1.70%8.52%10,781,300166,438,00075%15.444.40%15.040.64%14.991.63%14.472.99%2.65%
2022-10-2814.7015.3414.3515.00-0.33%1.43%6.78%8,710,700128,814,00054%14.790.24%14.940.24%14.750.64%14.050.99%3.64%
2022-10-2715.0315.0614.4615.050.00%2.01%8.20%7,801,400115,092,00050%14.75-2.69%14.911.14%14.65-0.75%13.910.72%3.77%