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:
浙江震元( 000705.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
2019-08-236.376.406.306.370.00%0.43%2.61%1,449,6009,195,00099%6.340.02%6.340.21%6.320.33%6.210.58%0.06%
2019-08-226.366.386.316.370.31%0.44%3.21%1,460,5009,262,000101%6.340.10%6.330.44%6.300.91%6.170.49%-0.08%
2019-08-216.286.366.276.351.11%0.22%3.39%1,276,9008,091,00090%6.340.48%6.300.46%6.240.48%6.140.51%-0.19%
2019-08-206.306.346.266.280.00%-0.41%2.77%1,390,3008,767,00096%6.310.46%6.271.15%6.210.78%6.110.64%-0.33%
2019-08-196.226.336.226.281.13%0.05%3.43%2,259,40014,182,000145%6.280.80%6.200.96%6.161.15%6.070.33%-0.54%
2019-08-166.156.276.156.210.32%-0.27%2.61%1,444,9008,998,000100%6.232.20%6.141.05%6.090.93%6.05-0.12%-0.61%
2019-08-156.016.235.906.191.48%1.59%2.16%2,012,40012,261,000135%6.09-0.31%6.080.71%6.030.40%6.06-0.26%-0.66%
2019-08-146.126.136.086.100.49%-0.20%0.41%893,7005,462,00065%6.111.28%6.030.75%6.010.23%6.08-0.36%-0.65%
2019-08-135.986.075.956.070.50%0.58%-0.44%1,493,4009,013,000107%6.040.94%5.990.22%6.000.22%6.10-0.64%-0.64%
2019-08-125.896.045.896.042.37%1.02%-1.56%1,272,7007,609,00093%5.980.57%5.98-0.18%5.98-0.57%6.14-0.60%-0.60%
2019-08-096.006.045.835.90-1.34%-0.76%-4.42%1,324,4007,874,00098%5.95-1.08%5.99-0.10%6.02-1.05%6.17-0.76%-0.56%
2019-08-085.966.055.965.980.17%-0.50%-3.86%1,110,2006,672,00084%6.010.07%5.99-0.71%6.08-0.74%6.22-0.67%-0.50%
2019-08-075.996.115.955.970.34%-0.60%-4.66%1,599,7009,608,000119%6.010.49%6.04-1.36%6.13-1.13%6.26-0.84%-0.45%
2019-08-066.056.075.905.95-3.57%-0.45%-5.78%2,586,90015,463,000200%5.98-3.94%6.12-2.80%6.20-2.59%6.32-1.51%-0.37%
2019-08-056.276.276.166.17-1.59%-0.84%-3.77%1,085,5006,754,00097%6.22-1.07%6.30-1.04%6.36-0.64%6.41-0.37%-0.22%
2019-08-026.366.366.226.27-1.88%-0.30%-2.58%1,506,7009,475,000132%6.29-1.83%6.36-1.44%6.40-0.68%6.44-0.56%-0.19%
2019-08-016.406.456.386.39-0.62%-0.25%-1.27%810,0005,189,00074%6.41-0.47%6.45-0.08%6.45-0.20%6.47-0.19%-0.15%
2019-07-316.506.506.416.43-0.92%-0.09%-0.83%951,7006,125,00084%6.44-1.11%6.46-0.02%6.46-0.19%6.48-0.29%-0.16%
2019-07-306.466.556.436.490.62%-0.28%-0.20%1,020,3006,640,00088%6.511.20%6.460.14%6.470.14%6.50-0.22%-0.16%
2019-07-296.456.476.396.450.31%0.30%-1.03%980,0006,302,00080%6.43-0.17%6.45-0.32%6.46-0.06%6.52-0.18%-0.17%
2019-07-266.486.486.426.43-0.77%-0.19%-1.52%1,092,9007,040,00083%6.44-0.53%6.47-0.09%6.47-0.42%6.53-0.20%-0.20%
2019-07-256.516.546.436.480.15%0.06%-0.95%1,188,1007,694,00087%6.48-0.39%6.480.11%6.49-0.20%6.54-0.11%-0.20%
2019-07-246.456.526.456.470.15%-0.48%-1.21%992,8006,454,00071%6.500.64%6.47-0.40%6.51-0.37%6.55-0.03%-0.25%
2019-07-236.456.536.416.460.00%0.00%-1.39%1,185,3007,657,00085%6.460.02%6.50-0.38%6.53-0.49%6.55-0.03%-0.26%
2019-07-226.546.616.336.46-1.22%0.02%-1.42%1,360,9008,790,00099%6.46-1.78%6.52-0.87%6.56-0.27%6.55-0.11%-0.29%
2019-07-196.506.616.506.540.93%-0.55%-0.30%1,217,0008,003,00086%6.580.55%6.58-0.20%6.58-0.02%6.56-0.17%-0.33%
2019-07-186.646.646.486.48-2.26%-0.92%-1.38%1,200,6007,852,00085%6.54-1.16%6.590.02%6.580.00%6.57-0.29%-0.33%
2019-07-176.616.656.586.630.30%0.20%0.61%1,314,1008,695,00091%6.620.06%6.590.15%6.580.20%6.59-0.24%-0.32%
2019-07-166.596.666.556.610.46%-0.05%0.06%1,490,8009,859,000100%6.610.85%6.580.29%6.570.35%6.61-0.30%-0.29%
2019-07-156.636.646.456.580.00%0.35%-0.69%1,909,90012,523,000126%6.56-0.37%6.560.09%6.550.09%6.63-0.57%-0.24%