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
2019-06-246.856.896.806.85-0.15%-0.01%1.86%2,513,60017,220,000108%6.85-0.10%6.840.46%6.800.46%6.730.40%0.04%
2019-06-216.826.906.816.860.88%0.03%2.42%3,066,60021,032,000141%6.860.51%6.810.71%6.770.67%6.700.62%0.01%
2019-06-206.796.906.736.800.29%-0.34%2.15%3,037,00020,721,000150%6.820.87%6.770.76%6.720.70%6.660.47%-0.07%
2019-06-196.786.846.726.780.89%0.24%2.32%3,375,00022,828,000177%6.761.09%6.710.89%6.670.62%6.630.46%-0.13%
除权分界线,2019年06月19日,10股派0.300元(以下数据已经复权)
2019-06-186.636.826.576.722.28%0.43%1.88%3,872,20026,026,000231%6.692.20%6.661.34%6.630.82%6.600.38%-0.19%
2019-06-176.446.576.446.571.70%0.35%-0.02%1,462,4009,618,00098%6.550.35%6.57-0.11%6.580.27%6.57-0.38%-0.22%
2019-06-146.556.616.426.46-1.82%-0.98%-2.06%1,420,7009,311,00090%6.52-0.25%6.57-0.20%6.560.28%6.60-0.21%-0.22%
2019-06-136.536.596.476.580.61%0.61%-0.45%1,690,50011,106,000103%6.54-0.52%6.590.40%6.54-0.11%6.61-0.39%-0.25%
2019-06-126.616.636.536.54-1.21%-0.52%-1.45%1,238,4008,178,00071%6.570.20%6.560.68%6.550.06%6.64-0.87%-0.24%
2019-06-116.446.636.426.622.80%0.90%-1.11%1,913,20012,609,00094%6.562.05%6.520.00%6.55-0.24%6.69-0.08%-0.13%
2019-06-106.476.486.356.440.63%0.17%-3.87%1,087,7007,025,00052%6.43-0.12%6.52-0.49%6.56-0.97%6.700.11%-0.17%
2019-06-066.566.566.376.40-2.88%-0.57%-4.36%1,579,50010,215,00073%6.44-2.02%6.55-1.10%6.63-0.65%6.69-0.15%-0.25%
2019-06-056.636.666.496.590.00%0.30%-1.67%1,734,20011,446,00081%6.570.17%6.62-0.96%6.67-0.52%6.70-0.16%-0.26%
2019-06-046.596.606.526.59-0.15%0.47%-1.83%1,016,7006,699,00048%6.56-1.13%6.69-0.25%6.70-1.12%6.71-0.15%-0.25%
2019-06-036.696.756.586.60-1.49%-0.51%-1.83%1,661,50011,073,00076%6.63-1.22%6.70-0.42%6.780.09%6.720.05%-0.24%
2019-05-316.666.796.616.700.60%-0.24%-0.30%2,259,10015,241,000103%6.720.93%6.73-1.18%6.770.58%6.72-0.31%-0.26%
2019-05-306.756.756.596.66-1.19%0.09%-1.20%1,976,10013,209,00084%6.65-1.01%6.810.13%6.740.13%6.74-0.50%-0.28%
2019-05-296.796.806.636.74-1.03%0.27%-0.52%2,653,90017,918,000110%6.72-2.37%6.800.88%6.730.09%6.78-0.28%-0.30%
2019-05-286.757.326.736.811.95%-1.09%0.24%3,966,50027,427,000168%6.894.11%6.742.48%6.721.17%6.790.16%-0.37%
2019-05-276.506.696.466.683.41%1.01%-1.52%1,969,60013,084,00086%6.612.13%6.58-0.30%6.64-0.05%6.78-0.47%-0.54%
2019-05-246.496.566.396.46-0.77%-0.23%-5.21%2,042,40013,286,00085%6.48-1.40%6.60-1.46%6.65-1.53%6.82-0.66%-0.61%
2019-05-236.676.676.496.51-2.11%-0.87%-5.10%1,584,60010,454,00063%6.57-1.96%6.70-0.19%6.75-1.13%6.86-0.23%-0.73%
2019-05-226.836.836.636.65-1.63%-0.72%-3.29%1,530,50010,297,00061%6.70-0.49%6.71-1.09%6.83-0.50%6.88-0.12%-0.88%
2019-05-216.676.776.626.761.50%0.43%-1.80%1,834,60012,404,00070%6.731.59%6.79-1.05%6.86-0.28%6.88-0.02%-1.04%
2019-05-206.706.766.536.66-0.45%0.51%-3.27%2,197,50014,627,00080%6.63-3.31%6.86-1.05%6.88-0.74%6.89-0.22%-1.20%
2019-05-177.017.016.686.69-3.74%-2.38%-3.04%3,343,00023,010,000118%6.85-1.42%6.93-0.12%6.93-0.25%6.90-0.45%-1.42%
2019-05-166.977.016.876.95-0.14%-0.03%0.27%2,857,00019,947,000108%6.950.68%6.940.12%6.950.33%6.93-0.67%-1.45%
2019-05-156.896.996.816.962.20%0.80%-0.26%2,578,40017,880,00095%6.910.69%6.93-0.10%6.920.20%6.98-1.04%-1.50%
2019-05-146.846.936.776.81-1.02%-0.70%-3.42%2,277,20015,686,00082%6.86-1.08%6.940.12%6.910.25%7.05-1.52%-1.46%
2019-05-136.967.056.856.880.00%-0.76%-3.91%2,554,60017,788,00090%6.930.17%6.930.45%6.890.29%7.16-1.13%-1.36%