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:
振东制药( 300158.SZ 深证)
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
2020-10-236.396.486.246.25-3.10%-1.47%0.16%21,712,000137,714,00085%6.340.13%6.330.25%6.350.63%6.240.45%0.28%
2020-10-226.296.456.166.451.74%1.82%3.83%27,397,500173,571,000111%6.340.16%6.32-0.55%6.310.64%6.210.58%0.20%
2020-10-216.336.436.226.340.48%0.24%2.66%22,266,300140,831,00096%6.330.54%6.350.86%6.270.47%6.180.52%0.08%
2020-10-206.306.386.236.31-0.63%0.30%2.70%23,127,900145,507,000105%6.29-1.69%6.300.78%6.240.40%6.140.57%-0.07%
2020-10-196.306.536.256.350.32%-0.77%3.94%44,012,200281,639,000215%6.403.21%6.251.89%6.211.62%6.111.38%-0.22%
2020-10-166.016.415.986.334.80%2.10%5.04%43,076,000267,051,000235%6.202.75%6.130.92%6.121.18%6.030.57%-0.38%
2020-10-156.046.125.946.040.00%0.10%0.80%20,119,200121,407,000121%6.03-0.79%6.08-0.03%6.040.60%5.99-0.58%-0.47%
2020-10-146.116.156.036.04-1.63%-0.69%0.22%15,105,20091,865,00088%6.08-0.57%6.080.71%6.010.72%6.03-0.40%-0.61%
2020-10-136.136.186.046.140.49%0.38%1.47%20,328,300124,358,000112%6.121.21%6.041.68%5.971.14%6.05-0.10%-0.72%
2020-10-125.966.125.926.113.21%1.09%0.88%21,469,600129,766,000119%6.042.20%5.941.75%5.900.51%6.06-0.20%-0.81%
2020-10-095.825.975.815.923.14%0.10%-2.46%14,731,60087,130,00079%5.912.66%5.840.59%5.87-1.03%6.07-0.39%-0.85%
2020-09-305.805.825.705.74-0.35%-0.36%-5.79%11,130,00064,123,00055%5.76-0.69%5.80-1.33%5.93-1.92%6.09-0.59%-0.87%
2020-09-295.815.875.755.760.00%-0.71%-6.02%10,692,70062,025,00049%5.80-0.58%5.88-1.85%6.05-1.15%6.13-0.94%-0.80%
2020-09-285.905.945.755.76-2.37%-1.29%-6.90%13,086,50076,359,00054%5.84-2.06%5.99-2.22%6.12-0.76%6.19-0.99%-0.70%
2020-09-256.056.095.865.90-1.99%-0.97%-5.58%18,136,200108,048,00065%5.96-2.44%6.13-1.27%6.16-0.44%6.25-0.16%-0.60%
2020-09-246.246.306.016.02-4.44%-1.42%-3.82%22,251,700135,899,00078%6.11-2.43%6.21-0.47%6.19-0.19%6.26-0.40%-0.58%
2020-09-236.176.366.136.301.29%0.66%0.25%25,932,800162,310,00081%6.260.35%6.230.73%6.200.07%6.28-1.97%-0.54%
2020-09-226.106.376.066.221.14%-0.27%-2.96%24,538,200153,054,00064%6.240.73%6.190.42%6.20-0.83%6.41-1.48%-0.27%
2020-09-216.206.296.106.15-0.81%-0.68%-5.47%17,745,800109,879,00039%6.190.90%6.16-0.34%6.25-0.98%6.51-1.02%-0.01%
2020-09-186.196.226.046.200.65%1.03%-5.67%23,381,800143,499,00044%6.14-0.50%6.18-1.75%6.310.06%6.57-0.59%0.21%
2020-09-176.226.256.116.16-0.65%-0.13%-6.84%21,712,200133,917,00037%6.17-1.15%6.29-1.30%6.31-0.36%6.61-0.54%0.40%
2020-09-166.396.416.136.20-2.82%-0.64%-6.74%25,442,800158,769,00038%6.24-2.83%6.380.46%6.33-2.66%6.650.06%0.57%
2020-09-156.496.566.306.38-2.30%-0.65%-3.97%32,376,800207,924,00047%6.420.09%6.350.36%6.50-1.57%6.640.12%0.61%
2020-09-146.246.546.186.535.32%1.78%-1.60%51,197,800328,468,00074%6.424.02%6.33-3.35%6.61-1.26%6.640.02%0.59%
2020-09-115.996.285.906.202.31%0.52%-6.56%32,694,300201,646,00046%6.17-2.61%6.54-2.56%6.69-0.79%6.64-0.03%0.63%
2020-09-106.666.815.986.06-8.87%-4.31%-8.69%63,255,400400,600,00087%6.33-7.74%6.72-2.00%6.74-0.90%6.64-0.02%0.72%
2020-09-096.987.066.616.65-6.07%-3.12%0.18%79,920,000548,590,000120%6.86-0.12%6.850.59%6.811.04%6.640.81%0.76%
2020-09-086.787.096.687.083.81%3.03%7.52%79,520,200546,449,000128%6.870.67%6.810.71%6.741.11%6.591.12%0.74%
2020-09-076.787.086.596.820.44%-0.09%4.73%85,389,600582,883,000143%6.831.38%6.771.64%6.661.31%6.511.10%0.68%
2020-09-046.556.836.516.790.00%0.85%5.42%71,434,300480,954,000131%6.73-0.05%6.661.42%6.581.03%6.441.34%0.57%