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
2019-04-238.188.218.038.07-1.94%-0.46%-2.52%3,216,50026,075,00067%8.11-1.11%8.14-0.42%8.19-0.10%8.280.11%0.57%
2019-04-228.288.308.158.230.12%0.39%-0.48%3,134,60025,699,00061%8.200.92%8.18-0.45%8.20-0.27%8.270.27%0.62%
2019-04-198.208.258.078.220.00%1.19%-0.34%3,491,10028,358,00064%8.12-1.26%8.21-0.15%8.22-0.15%8.250.26%0.63%
2019-04-188.318.318.188.22-0.72%-0.09%-0.09%2,214,00018,214,00039%8.23-0.90%8.23-0.27%8.23-0.29%8.230.33%0.65%
2019-04-178.238.398.238.280.49%-0.26%0.98%3,175,70026,366,00054%8.301.85%8.250.45%8.25-0.83%8.200.52%0.66%
2019-04-168.158.248.008.240.86%1.09%1.01%3,396,80027,686,00054%8.15-1.61%8.21-0.70%8.320.25%8.160.36%0.65%
2019-04-158.238.418.128.17-0.24%-1.38%0.50%4,062,50033,655,00065%8.281.20%8.27-1.03%8.300.50%8.130.68%0.64%
2019-04-128.138.298.138.19-0.24%0.05%1.44%3,963,80032,446,00063%8.19-1.46%8.350.40%8.260.43%8.070.66%0.58%
2019-04-118.408.418.218.21-2.49%-1.17%2.36%6,660,50055,331,000106%8.31-1.44%8.320.73%8.230.70%8.020.70%0.54%
2019-04-108.208.748.128.422.56%-0.09%5.71%13,195,400111,217,000224%8.433.51%8.262.56%8.172.24%7.971.79%0.50%
2019-04-098.068.218.028.211.61%0.84%4.92%7,362,10059,943,000141%8.141.41%8.061.00%7.991.02%7.830.64%0.36%
2019-04-087.998.107.948.081.51%0.64%3.92%5,794,60046,522,000116%8.030.74%7.980.78%7.911.27%7.780.39%0.37%
2019-04-047.928.087.887.960.25%-0.13%2.78%5,649,50045,024,000112%7.970.61%7.910.87%7.811.23%7.750.39%0.43%
2019-04-037.998.007.877.940.76%0.23%2.92%5,251,30041,599,000108%7.920.81%7.851.70%7.720.72%7.720.44%0.43%
2019-04-027.757.957.707.881.55%0.28%2.59%6,637,60052,157,000141%7.861.66%7.711.90%7.660.68%7.680.45%0.42%
2019-04-017.627.787.607.762.65%0.39%1.48%4,236,00032,744,00095%7.733.23%7.570.33%7.61-0.16%7.650.28%0.42%
2019-03-297.387.587.337.562.72%0.96%-0.87%4,518,40033,833,00096%7.49-0.33%7.55-0.85%7.62-0.74%7.630.01%0.45%
2019-03-287.717.717.327.36-4.29%-2.04%-3.48%5,308,70039,882,000117%7.51-1.77%7.61-1.21%7.68-0.51%7.630.33%0.48%
2019-03-277.747.747.557.690.26%0.55%1.18%4,209,30032,193,00094%7.65-0.39%7.70-0.47%7.720.16%7.600.28%0.48%
2019-03-267.757.817.587.67-1.03%-0.10%1.20%5,133,90039,420,000114%7.68-1.31%7.74-0.14%7.700.20%7.580.42%0.52%
2019-03-257.797.897.707.75-1.27%-0.39%2.69%4,700,40036,570,000101%7.780.26%7.750.82%7.690.73%7.550.75%0.57%
2019-03-227.737.907.657.851.95%1.16%4.79%6,055,00046,984,000131%7.760.87%7.691.00%7.631.02%7.490.98%0.55%
2019-03-217.617.747.567.701.18%0.09%3.80%3,516,80027,055,00076%7.691.75%7.610.77%7.561.14%7.420.39%0.51%
2019-03-207.597.627.467.610.40%0.65%2.99%3,613,00027,318,00073%7.56-0.26%7.550.52%7.470.28%7.390.33%0.57%
2019-03-197.597.677.527.58-0.13%-0.01%2.92%3,724,60028,237,00074%7.580.72%7.511.29%7.450.28%7.370.45%0.64%
2019-03-187.417.597.417.592.02%0.84%3.52%4,976,10037,454,00098%7.531.47%7.420.43%7.430.77%7.330.52%0.67%
2019-03-157.357.497.347.441.50%0.30%2.00%3,270,50024,260,00065%7.421.27%7.39-0.24%7.370.61%7.290.34%0.69%
2019-03-147.387.437.227.33-0.95%0.07%0.84%5,718,20041,883,000114%7.33-1.53%7.400.35%7.33-0.03%7.270.37%0.71%
2019-03-137.427.527.377.40-0.54%-0.52%2.18%4,684,40034,849,000100%7.44-0.04%7.381.08%7.330.38%7.240.64%0.73%
2019-03-127.357.557.337.440.00%-0.03%3.39%7,528,30056,026,000165%7.443.09%7.300.70%7.300.95%7.200.94%0.75%