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
2020-04-037.037.127.007.040.43%-0.33%-1.85%2,929,10020,687,00054%7.061.66%7.01-0.34%7.05-0.89%7.170.00%0.12%
2020-04-026.937.016.897.010.72%0.89%-2.27%3,190,30022,166,00057%6.95-1.03%7.03-0.54%7.11-0.91%7.170.00%0.08%
2020-04-017.067.086.936.96-1.42%-0.85%-2.97%3,834,10026,916,00067%7.02-1.21%7.07-1.38%7.18-0.68%7.17-0.04%0.05%
2020-03-317.137.187.037.06-0.14%-0.65%-1.62%4,410,50031,341,00076%7.110.40%7.17-0.80%7.23-0.08%7.180.24%0.05%
2020-03-307.147.166.997.07-2.08%-0.11%-1.24%5,927,30041,956,00099%7.08-3.21%7.23-0.93%7.23-0.21%7.16-0.07%-0.02%
2020-03-277.407.407.217.22-1.23%-1.27%0.78%5,739,10041,969,00096%7.310.36%7.300.55%7.250.44%7.160.60%-0.02%
2020-03-267.307.357.237.310.14%0.32%2.65%6,926,40050,471,000115%7.29-0.07%7.260.53%7.220.67%7.120.40%-0.11%
2020-03-257.317.377.247.301.53%0.11%2.92%8,489,70061,910,000144%7.291.89%7.221.02%7.170.82%7.090.30%-0.19%
2020-03-247.197.237.067.190.98%0.46%1.67%5,201,10037,226,00091%7.16-0.17%7.150.61%7.110.62%7.070.03%-0.28%
2020-03-237.047.247.007.12-0.14%-0.68%0.71%6,438,10046,157,000107%7.171.09%7.100.50%7.070.04%7.07-0.25%-0.40%
2020-03-207.067.167.017.131.57%0.54%0.59%4,013,20028,460,00065%7.091.13%7.070.67%7.060.61%7.09-0.38%-0.42%
2020-03-196.957.076.957.020.57%0.10%-1.34%4,445,40031,177,00068%7.01-1.10%7.02-0.71%7.02-0.06%7.12-0.28%-0.39%
2020-03-187.087.176.986.98-0.85%-1.57%-2.17%5,537,70039,269,00083%7.091.88%7.070.94%7.03-0.21%7.14-0.10%-0.36%
2020-03-177.087.126.837.040.28%1.15%-1.43%6,033,10041,992,00090%6.96-2.48%7.00-0.33%7.04-0.45%7.14-0.40%-0.35%
2020-03-167.057.277.007.020.43%-1.64%-2.11%8,050,30057,453,000121%7.143.84%7.030.06%7.07-0.52%7.17-0.07%-0.31%
2020-03-136.867.026.686.99-0.29%1.70%-2.59%6,128,20042,117,00093%6.87-2.32%7.02-1.18%7.11-1.22%7.18-0.31%-0.31%
2020-03-127.107.106.987.01-1.68%-0.37%-2.61%6,065,10042,673,00090%7.04-2.03%7.11-1.26%7.20-0.54%7.20-0.42%-0.28%
2020-03-117.207.237.127.13-0.97%-0.72%-1.36%5,314,90038,171,00079%7.181.01%7.20-0.64%7.24-0.01%7.23-0.62%-0.23%
2020-03-107.177.256.987.20-0.96%1.27%-1.00%8,590,50061,080,000118%7.11-2.78%7.24-0.82%7.24-0.55%7.27-1.14%-0.16%
2020-03-097.287.417.217.27-0.82%-0.59%-1.18%7,251,00053,026,00093%7.31-0.34%7.300.51%7.280.36%7.36-0.53%0.00%
2020-03-067.267.387.227.330.69%-0.11%-0.89%6,877,80050,467,00080%7.341.13%7.270.39%7.250.72%7.400.00%0.08%
2020-03-057.247.297.217.281.11%0.33%-1.57%6,341,70046,014,00072%7.261.09%7.240.35%7.20-0.28%7.40-0.01%-0.04%
2020-03-047.187.247.127.20-0.14%0.31%-2.66%4,597,40033,000,00051%7.18-1.21%7.210.39%7.22-1.18%7.400.01%-0.28%
2020-03-037.227.367.197.210.00%-0.77%-2.51%6,688,20048,594,00071%7.271.23%7.19-0.37%7.31-1.46%7.40-0.03%-0.38%
2020-03-027.107.257.077.212.12%0.45%-2.54%5,217,70037,455,00053%7.180.69%7.21-1.74%7.41-0.82%7.40-0.01%-0.43%
2020-02-287.207.277.027.06-3.81%-0.97%-4.58%8,806,40062,780,00088%7.13-3.06%7.34-2.54%7.47-0.51%7.40-0.08%-0.53%
2020-02-277.417.507.277.34-0.94%-0.19%-0.88%6,457,00047,487,00066%7.35-2.13%7.53-0.50%7.510.16%7.410.10%-0.48%
2020-02-267.597.667.407.41-3.52%-1.38%0.16%10,289,00077,307,000103%7.51-1.43%7.570.41%7.500.54%7.400.12%-0.47%
2020-02-257.507.807.417.680.52%0.75%3.94%14,700,100112,061,000152%7.620.90%7.541.40%7.461.03%7.390.44%-0.43%
2020-02-247.387.687.387.640.00%1.13%3.85%14,993,500113,282,000157%7.562.83%7.441.81%7.381.18%7.360.30%-0.43%