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
2022-12-0910.4410.449.639.69-5.92%-3.38%-1.92%83,456,700837,028,000232%10.03-6.25%10.310.27%10.130.49%9.881.01%0.86%
2022-12-0811.2011.209.9810.301.18%-3.72%5.31%112,160,7001,199,917,000417%10.707.65%10.287.34%10.087.03%9.786.51%0.76%
2022-12-079.3810.189.1310.1810.05%2.44%10.86%54,466,800541,309,000302%9.947.54%9.585.25%9.414.52%9.183.65%0.11%
2022-12-069.139.479.009.251.54%0.10%4.40%26,797,200247,621,000179%9.241.53%9.101.95%9.011.48%8.860.72%-0.24%
2022-12-059.069.338.889.112.59%0.09%3.56%22,041,800200,632,000152%9.102.88%8.931.65%8.881.22%8.800.07%-0.28%
2022-12-028.728.958.658.882.07%0.37%1.01%14,918,900131,987,000100%8.851.63%8.780.24%8.770.75%8.79-1.10%-0.25%
2022-12-018.889.008.538.70-0.34%-0.06%-2.13%12,154,800105,812,00070%8.71-0.82%8.760.02%8.70-0.13%8.89-2.03%-0.05%
2022-11-308.838.938.678.73-1.36%-0.54%-3.78%10,228,80089,782,00047%8.78-0.16%8.760.86%8.720.42%9.07-0.23%0.44%
2022-11-298.538.908.538.853.03%0.67%-2.68%17,265,200151,784,00076%8.791.13%8.680.25%8.68-0.41%9.09-0.11%0.59%
2022-11-288.618.888.558.590.12%-1.18%-5.65%11,262,30097,899,00048%8.691.96%8.660.39%8.72-1.07%9.100.07%0.70%
2022-11-258.658.718.338.58-1.94%0.63%-5.69%12,213,200104,128,00050%8.53-2.66%8.63-1.57%8.81-2.11%9.100.02%0.76%
2022-11-248.568.908.548.751.74%-0.10%-3.80%13,451,900117,824,00054%8.761.92%8.77-1.27%9.00-2.56%9.100.09%0.86%
2022-11-238.778.818.468.60-1.94%0.07%-5.37%15,423,100132,540,00060%8.59-3.44%8.88-2.68%9.24-0.57%9.090.09%0.93%
2022-11-229.009.198.678.77-2.88%-1.46%-3.41%20,664,500183,910,00083%8.90-1.74%9.12-2.89%9.29-0.08%9.080.38%0.99%
2022-11-219.129.218.949.03-1.95%-0.31%-0.18%22,301,200202,013,00093%9.06-2.60%9.39-0.18%9.300.30%9.050.32%1.03%
2022-11-189.299.539.179.21-3.66%-0.97%2.14%33,937,300315,632,000155%9.30-3.22%9.410.64%9.271.03%9.020.91%1.00%
2022-11-178.999.948.989.565.75%-0.51%6.98%49,660,400477,209,000267%9.615.11%9.354.31%9.173.37%8.942.89%0.89%
2022-11-169.009.458.889.040.67%-1.12%4.09%22,654,300207,109,000150%9.142.16%8.971.56%8.871.42%8.691.22%0.58%
2022-11-158.939.158.768.981.93%0.35%4.66%20,242,500181,152,000139%8.952.25%8.831.05%8.751.33%8.581.00%0.49%
2022-11-148.518.938.408.811.97%0.66%3.71%17,205,500150,586,000121%8.75-0.25%8.740.66%8.640.72%8.500.70%0.34%
2022-11-118.669.058.498.640.35%-1.53%2.42%23,061,000202,345,000167%8.771.38%8.681.72%8.571.31%8.441.04%0.26%
2022-11-108.578.798.518.61-0.35%-0.52%3.13%14,661,700126,890,000116%8.660.92%8.531.10%8.460.97%8.350.72%0.17%
2022-11-098.528.698.388.641.41%0.75%4.23%18,420,300157,976,000141%8.582.36%8.441.47%8.380.96%8.290.74%0.10%
2022-11-088.268.528.138.523.02%1.69%3.55%17,179,600143,932,000128%8.381.64%8.320.94%8.300.40%8.230.72%0.04%
2022-11-078.238.338.158.270.49%0.33%1.24%7,730,00063,715,00057%8.24-0.18%8.24-0.41%8.270.13%8.170.02%-0.05%
2022-11-048.208.328.178.230.61%-0.34%0.77%8,648,70071,420,00059%8.260.50%8.27-0.02%8.260.30%8.17-0.17%-0.04%
2022-11-038.148.328.128.18-1.09%-0.45%-0.01%8,677,50071,300,00054%8.22-1.18%8.280.13%8.230.23%8.18-0.18%0.02%
2022-11-028.238.418.218.27-0.60%-0.54%0.90%14,999,200124,720,00085%8.320.54%8.260.72%8.210.47%8.200.27%0.10%
2022-11-018.428.568.118.320.73%0.60%1.79%15,645,200129,388,00082%8.270.80%8.210.59%8.180.93%8.17-0.44%0.10%
2022-10-317.988.337.988.260.00%0.68%0.61%14,236,400116,798,00063%8.201.16%8.160.26%8.10-0.03%8.21-0.11%0.47%