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
2019-02-226.636.756.596.741.66%0.69%3.28%2,994,00020,041,00099%6.690.30%6.660.38%6.640.56%6.530.62%0.55%
2019-02-216.556.736.556.630.00%-0.66%2.22%2,679,30017,882,00093%6.671.09%6.640.38%6.600.53%6.490.65%0.45%
2019-02-206.676.676.546.630.76%0.42%2.89%2,289,20015,113,00083%6.60-0.42%6.610.47%6.570.44%6.440.33%0.35%
2019-02-196.616.706.576.58-0.45%-0.75%2.44%3,788,90025,119,000147%6.630.52%6.580.86%6.541.02%6.420.86%0.30%
2019-02-186.506.686.476.612.80%0.21%3.80%3,472,90022,907,000146%6.602.17%6.520.80%6.470.83%6.370.70%0.19%
2019-02-156.506.536.406.43-0.31%-0.40%1.68%1,982,30012,798,00090%6.46-0.31%6.470.51%6.420.63%6.320.27%0.10%
2019-02-146.456.536.436.45-0.62%-0.40%2.27%2,413,20015,629,000114%6.480.00%6.440.64%6.380.82%6.310.35%0.07%
2019-02-136.406.556.396.490.78%0.22%3.26%4,129,80026,745,000206%6.481.20%6.401.49%6.331.14%6.290.79%0.04%
2019-02-126.156.566.156.444.55%0.64%3.27%5,964,60038,165,000354%6.404.35%6.303.79%6.262.74%6.241.25%-0.04%
2019-02-116.096.176.086.161.15%0.46%0.02%1,218,7007,473,00095%6.131.12%6.070.26%6.09-0.21%6.16-0.32%-0.16%
2019-02-016.016.096.016.091.50%0.43%-1.44%1,476,8008,956,000107%6.060.48%6.06-0.41%6.10-0.62%6.18-0.34%-0.12%
2019-01-316.026.095.996.00-1.15%-0.58%-3.23%1,473,4008,892,000104%6.04-1.00%6.08-0.99%6.14-0.86%6.20-0.40%-0.07%
2019-01-306.106.136.036.07-1.30%-0.43%-2.49%623,4003,800,00045%6.10-0.36%6.14-0.60%6.19-0.19%6.23-0.16%-0.01%
2019-01-296.126.196.066.150.00%0.52%-1.36%1,804,40011,040,000126%6.12-1.45%6.18-0.96%6.20-0.51%6.24-0.27%0.02%
2019-01-286.246.266.146.15-1.13%-0.93%-1.63%1,169,6007,261,00080%6.21-0.53%6.24-0.10%6.24-0.26%6.25-0.18%0.07%
2019-01-256.276.296.206.22-1.11%-0.34%-0.69%1,329,7008,299,00074%6.24-0.43%6.250.06%6.25-0.03%6.260.02%0.14%
2019-01-246.216.306.216.290.96%0.35%0.45%1,404,7008,805,00080%6.270.80%6.24-0.10%6.250.00%6.260.03%0.15%
2019-01-236.186.256.176.230.65%0.19%-0.48%798,3004,964,00046%6.22-0.21%6.25-0.11%6.25-0.11%6.26-0.03%0.17%
2019-01-226.276.286.186.19-1.12%-0.66%-1.15%1,363,5008,496,00075%6.23-0.67%6.26-0.18%6.26-0.05%6.260.02%0.20%
2019-01-216.266.316.246.260.00%-0.21%-0.02%2,056,20012,899,000117%6.270.30%6.270.02%6.26-0.10%6.260.13%0.21%
2019-01-186.236.306.236.260.16%0.10%0.11%1,730,80010,825,00096%6.25-0.34%6.270.03%6.270.03%6.250.13%0.25%
2019-01-176.246.326.246.25-0.32%-0.40%0.08%1,114,0006,990,00065%6.280.03%6.26-0.13%6.270.06%6.250.19%0.23%
2019-01-166.286.326.246.27-0.32%-0.05%0.59%1,218,0007,641,00072%6.270.32%6.270.10%6.260.03%6.230.19%0.20%
2019-01-156.236.336.206.290.16%0.59%1.11%2,322,60014,524,000142%6.25-0.46%6.270.00%6.260.05%6.220.18%0.16%
2019-01-146.216.456.176.280.80%-0.03%1.13%4,524,00028,419,000311%6.280.93%6.270.38%6.260.51%6.210.57%0.12%
2019-01-116.216.266.196.230.32%0.10%0.89%1,042,4006,488,00096%6.22-0.13%6.240.05%6.230.24%6.180.10%0.03%
2019-01-106.226.276.216.21-0.32%-0.35%0.66%797,2004,968,00077%6.23-0.40%6.240.21%6.210.37%6.170.18%0.01%
2019-01-096.206.316.206.230.48%-0.43%1.17%1,724,70010,792,000165%6.260.68%6.230.58%6.190.62%6.160.29%-0.03%
2019-01-086.246.266.196.20-0.32%-0.24%0.98%1,023,5006,361,000107%6.220.10%6.190.57%6.150.36%6.140.18%-0.07%
2019-01-076.206.256.176.220.00%0.18%1.48%2,377,70014,763,000262%6.211.37%6.161.40%6.130.77%6.130.44%-0.14%