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
2021-01-256.806.816.666.70-1.33%-0.25%-1.50%1,248,8008,388,00082%6.72-1.28%6.82-0.55%6.84-0.41%6.80-0.29%-0.49%
2021-01-226.846.886.756.79-1.45%-0.21%-0.47%1,637,30011,141,00099%6.80-1.48%6.86-0.42%6.87-0.06%6.82-0.34%-0.52%
2021-01-216.896.956.876.890.00%-0.23%0.66%1,769,20012,218,000108%6.910.67%6.890.15%6.870.70%6.85-0.60%-0.49%
2021-01-206.926.926.816.890.00%0.44%0.06%1,289,2008,844,00071%6.86-0.39%6.880.25%6.820.83%6.89-0.59%-0.48%
2021-01-196.876.956.836.890.29%0.04%-0.53%1,514,10010,427,00081%6.890.02%6.861.12%6.770.06%6.93-0.79%-0.45%
2021-01-186.856.946.816.870.44%-0.23%-1.60%942,4006,489,00047%6.891.09%6.781.07%6.76-0.32%6.98-0.40%-0.38%
2021-01-156.716.876.686.842.24%0.41%-2.43%1,302,6008,873,00061%6.812.01%6.71-0.27%6.79-0.59%7.01-0.47%-0.37%
2021-01-146.656.726.586.690.60%0.18%-5.01%1,254,4008,377,00056%6.680.00%6.73-1.06%6.83-1.36%7.04-0.38%-0.37%
2021-01-136.846.846.626.65-3.48%-0.42%-5.94%2,629,50017,560,000119%6.68-2.84%6.80-1.79%6.92-1.69%7.07-0.83%-0.35%
2021-01-126.756.946.756.891.32%0.25%-3.35%1,425,4009,797,00071%6.87-0.15%6.93-1.23%7.04-1.12%7.13-0.25%-0.30%
2021-01-117.067.066.766.80-3.82%-1.21%-4.86%2,726,80018,769,000135%6.88-2.33%7.01-1.77%7.12-1.08%7.15-0.54%-0.31%
2021-01-087.047.106.967.070.28%0.33%-1.61%1,600,50011,278,00086%7.05-0.76%7.14-1.08%7.20-0.42%7.19-0.08%-0.29%
2021-01-077.257.276.987.05-3.03%-0.72%-1.97%3,316,00023,547,000165%7.10-2.58%7.22-0.95%7.23-0.50%7.19-0.43%-0.37%
2021-01-067.357.357.237.27-1.36%-0.26%0.65%1,779,50012,971,00098%7.29-0.27%7.290.14%7.260.25%7.22-0.36%-0.37%
2021-01-057.237.397.227.371.24%0.83%1.67%2,698,20019,721,000143%7.310.88%7.280.68%7.250.70%7.25-0.08%-0.36%
2021-01-047.267.307.187.280.28%0.48%0.34%1,842,40013,349,000105%7.25-0.14%7.230.36%7.200.36%7.26-0.30%-0.40%
2020-12-317.187.307.187.261.26%0.07%-0.23%1,756,80012,745,000101%7.261.55%7.200.83%7.170.34%7.28-0.40%-0.42%
2020-12-307.137.207.077.170.42%0.36%-1.86%1,038,5007,419,00055%7.14-0.31%7.140.03%7.15-0.53%7.31-0.26%-0.44%
2020-12-297.137.237.127.140.42%-0.36%-2.53%1,078,5007,728,00055%7.170.60%7.14-0.03%7.18-0.97%7.33-0.27%-0.46%
2020-12-287.157.177.077.11-0.42%-0.18%-3.20%1,577,60011,237,00079%7.12-0.18%7.14-0.83%7.25-0.62%7.35-0.38%-0.46%
2020-12-257.137.197.067.140.56%0.06%-3.16%1,461,20010,427,00073%7.14-0.22%7.20-1.40%7.30-0.68%7.37-0.35%-0.46%
2020-12-247.357.357.047.10-3.14%-0.73%-4.04%3,287,30023,512,000162%7.15-2.77%7.30-1.74%7.35-1.32%7.40-0.82%-0.45%
2020-12-237.357.437.317.33-0.41%-0.35%-1.74%1,646,60012,112,00090%7.36-1.47%7.43-0.43%7.45-0.11%7.46-0.44%-0.40%
2020-12-227.457.567.337.36-1.47%-1.42%-1.77%2,518,80018,805,000127%7.47-0.01%7.460.01%7.45-0.03%7.49-0.31%-0.39%
2020-12-217.477.507.417.470.27%0.04%-0.61%1,181,9008,825,00063%7.470.09%7.460.22%7.460.00%7.52-0.48%-0.37%
2020-12-187.507.547.407.45-0.67%-0.13%-1.35%1,751,00013,062,00089%7.46-0.04%7.45-0.07%7.46-0.03%7.55-0.50%-0.33%
2020-12-177.367.537.357.501.76%0.50%-1.19%2,654,50019,811,000133%7.460.70%7.450.03%7.46-0.25%7.59-0.62%-0.26%
2020-12-167.477.507.367.37-1.47%-0.55%-3.50%1,869,70013,856,00093%7.41-1.08%7.45-0.32%7.48-0.74%7.64-0.43%-0.19%
2020-12-157.517.527.467.48-0.40%-0.16%-2.48%1,243,5009,316,00063%7.490.38%7.47-0.32%7.53-0.48%7.67-0.29%-0.14%
2020-12-147.457.537.387.510.00%0.62%-2.37%1,692,10012,629,00084%7.46-0.09%7.50-0.79%7.57-0.92%7.69-0.34%-0.11%