工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业粮食及饲料加工林业农业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药塑料制造化学肥料化学纤维制造_h石油加工及炼焦_h化学原料及化学制品橡胶制造电器机械及器材制造_h家电_h电子元器件制造金属制品非金属矿物制品_h水泥制造_h钢铁_h有色金属_h普通机械制造汽车制造交通运输设备制造_h航空航天器制造专用设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水水力发电电力设备煤电_h建筑材料建筑业建筑施工港口运输物流公路运输_h铁路_h机场航运_h空运_h计算机应用服务通讯设备_h计算机硬件计算机软件零售业批发和贸易证券银行_h保险_h信托房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类退市下月解禁资产重组2月后解禁停牌本月解禁中航工业次新股太阳能上证50创新创投高校科技上证180令家反腐概念火炬计划国家队救市概念安邦概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-02-21 6.55 6.73 6.55 6.63 0.00% -0.66% 2.22% 2,679,300 17,882,000 93% 6.67 1.09% 6.64 0.38% 6.60 0.53% 6.49 0.65% 0.45% 2019-02-20 6.67 6.67 6.54 6.63 0.76% 0.42% 2.89% 2,289,200 15,113,000 83% 6.60 -0.42% 6.61 0.47% 6.57 0.44% 6.44 0.33% 0.35% 2019-02-19 6.61 6.70 6.57 6.58 -0.45% -0.75% 2.44% 3,788,900 25,119,000 147% 6.63 0.52% 6.58 0.86% 6.54 1.02% 6.42 0.86% 0.30% 2019-02-18 6.50 6.68 6.47 6.61 2.80% 0.21% 3.80% 3,472,900 22,907,000 146% 6.60 2.17% 6.52 0.80% 6.47 0.83% 6.37 0.70% 0.19% 2019-02-15 6.50 6.53 6.40 6.43 -0.31% -0.40% 1.68% 1,982,300 12,798,000 90% 6.46 -0.31% 6.47 0.51% 6.42 0.63% 6.32 0.27% 0.10% 2019-02-14 6.45 6.53 6.43 6.45 -0.62% -0.40% 2.27% 2,413,200 15,629,000 114% 6.48 0.00% 6.44 0.64% 6.38 0.82% 6.31 0.35% 0.07% 2019-02-13 6.40 6.55 6.39 6.49 0.78% 0.22% 3.26% 4,129,800 26,745,000 206% 6.48 1.20% 6.40 1.49% 6.33 1.14% 6.29 0.79% 0.04% 2019-02-12 6.15 6.56 6.15 6.44 4.55% 0.64% 3.27% 5,964,600 38,165,000 354% 6.40 4.35% 6.30 3.79% 6.26 2.74% 6.24 1.25% -0.04% 2019-02-11 6.09 6.17 6.08 6.16 1.15% 0.46% 0.02% 1,218,700 7,473,000 95% 6.13 1.12% 6.07 0.26% 6.09 -0.21% 6.16 -0.32% -0.16% 2019-02-01 6.01 6.09 6.01 6.09 1.50% 0.43% -1.44% 1,476,800 8,956,000 107% 6.06 0.48% 6.06 -0.41% 6.10 -0.62% 6.18 -0.34% -0.12% 2019-01-31 6.02 6.09 5.99 6.00 -1.15% -0.58% -3.23% 1,473,400 8,892,000 104% 6.04 -1.00% 6.08 -0.99% 6.14 -0.86% 6.20 -0.40% -0.07% 2019-01-30 6.10 6.13 6.03 6.07 -1.30% -0.43% -2.49% 623,400 3,800,000 45% 6.10 -0.36% 6.14 -0.60% 6.19 -0.19% 6.23 -0.16% -0.01% 2019-01-29 6.12 6.19 6.06 6.15 0.00% 0.52% -1.36% 1,804,400 11,040,000 126% 6.12 -1.45% 6.18 -0.96% 6.20 -0.51% 6.24 -0.27% 0.02% 2019-01-28 6.24 6.26 6.14 6.15 -1.13% -0.93% -1.63% 1,169,600 7,261,000 80% 6.21 -0.53% 6.24 -0.10% 6.24 -0.26% 6.25 -0.18% 0.07% 2019-01-25 6.27 6.29 6.20 6.22 -1.11% -0.34% -0.69% 1,329,700 8,299,000 74% 6.24 -0.43% 6.25 0.06% 6.25 -0.03% 6.26 0.02% 0.14% 2019-01-24 6.21 6.30 6.21 6.29 0.96% 0.35% 0.45% 1,404,700 8,805,000 80% 6.27 0.80% 6.24 -0.10% 6.25 0.00% 6.26 0.03% 0.15% 2019-01-23 6.18 6.25 6.17 6.23 0.65% 0.19% -0.48% 798,300 4,964,000 46% 6.22 -0.21% 6.25 -0.11% 6.25 -0.11% 6.26 -0.03% 0.17% 2019-01-22 6.27 6.28 6.18 6.19 -1.12% -0.66% -1.15% 1,363,500 8,496,000 75% 6.23 -0.67% 6.26 -0.18% 6.26 -0.05% 6.26 0.02% 0.20% 2019-01-21 6.26 6.31 6.24 6.26 0.00% -0.21% -0.02% 2,056,200 12,899,000 117% 6.27 0.30% 6.27 0.02% 6.26 -0.10% 6.26 0.13% 0.21% 2019-01-18 6.23 6.30 6.23 6.26 0.16% 0.10% 0.11% 1,730,800 10,825,000 96% 6.25 -0.34% 6.27 0.03% 6.27 0.03% 6.25 0.13% 0.25% 2019-01-17 6.24 6.32 6.24 6.25 -0.32% -0.40% 0.08% 1,114,000 6,990,000 65% 6.28 0.03% 6.26 -0.13% 6.27 0.06% 6.25 0.19% 0.23% 2019-01-16 6.28 6.32 6.24 6.27 -0.32% -0.05% 0.59% 1,218,000 7,641,000 72% 6.27 0.32% 6.27 0.10% 6.26 0.03% 6.23 0.19% 0.20% 2019-01-15 6.23 6.33 6.20 6.29 0.16% 0.59% 1.11% 2,322,600 14,524,000 142% 6.25 -0.46% 6.27 0.00% 6.26 0.05% 6.22 0.18% 0.16% 2019-01-14 6.21 6.45 6.17 6.28 0.80% -0.03% 1.13% 4,524,000 28,419,000 311% 6.28 0.93% 6.27 0.38% 6.26 0.51% 6.21 0.57% 0.12% 2019-01-11 6.21 6.26 6.19 6.23 0.32% 0.10% 0.89% 1,042,400 6,488,000 96% 6.22 -0.13% 6.24 0.05% 6.23 0.24% 6.18 0.10% 0.03% 2019-01-10 6.22 6.27 6.21 6.21 -0.32% -0.35% 0.66% 797,200 4,968,000 77% 6.23 -0.40% 6.24 0.21% 6.21 0.37% 6.17 0.18% 0.01% 2019-01-09 6.20 6.31 6.20 6.23 0.48% -0.43% 1.17% 1,724,700 10,792,000 165% 6.26 0.68% 6.23 0.58% 6.19 0.62% 6.16 0.29% -0.03% 2019-01-08 6.24 6.26 6.19 6.20 -0.32% -0.24% 0.98% 1,023,500 6,361,000 107% 6.22 0.10% 6.19 0.57% 6.15 0.36% 6.14 0.18% -0.07% 2019-01-07 6.20 6.25 6.17 6.22 0.97% 0.18% 1.48% 2,377,700 14,763,000 262% 6.21 1.37% 6.16 1.40% 6.13 0.77% 6.13 0.44% -0.14% 2019-01-04 6.00 6.19 6.00 6.16 0.00% 0.57% 0.95% 1,060,700 6,497,000 142% 6.13 1.41% 6.07 0.45% 6.08 0.02% 6.10 0.02% -0.27% 显示更早数据