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
2020-02-217.307.407.287.370.41%0.31%0.48%7,732,10056,808,00078%7.350.92%7.300.07%7.300.40%7.34-1.19%-0.46%
2020-02-207.227.357.197.342.09%0.82%-1.12%7,327,20053,339,00061%7.28-0.06%7.300.12%7.27-0.10%7.42-2.43%-0.32%
2020-02-197.347.397.187.19-2.71%-1.29%-5.49%9,250,00067,374,00060%7.28-0.56%7.290.39%7.28-0.37%7.61-0.96%0.05%
2020-02-187.307.417.227.391.51%0.89%-3.80%9,793,60071,743,00055%7.331.10%7.260.08%7.30-0.37%7.68-0.62%0.24%
2020-02-177.177.297.147.282.10%0.48%-5.82%7,067,60051,204,00034%7.250.60%7.26-0.75%7.33-0.42%7.73-0.94%0.43%
2020-02-147.277.337.117.13-1.66%-1.00%-8.62%8,915,90064,210,00036%7.20-1.44%7.31-0.99%7.36-2.00%7.800.44%0.88%
2020-02-137.447.457.237.25-2.82%-0.78%-6.68%10,781,10078,775,00041%7.31-1.59%7.38-0.41%7.51-3.22%7.770.14%0.94%
2020-02-127.417.507.367.46-0.27%0.47%-3.84%8,781,00065,200,00033%7.430.09%7.41-2.00%7.76-0.78%7.760.52%0.99%
2020-02-117.437.567.267.481.49%0.84%-3.08%13,051,40096,819,00046%7.420.20%7.56-3.72%7.82-0.57%7.720.46%1.22%
2020-02-107.667.697.267.37-3.79%-0.45%-4.07%16,140,200119,484,00056%7.40-4.33%7.86-1.18%7.87-1.09%7.68-0.03%1.32%
2020-02-077.907.997.587.66-3.89%-1.01%-0.33%26,057,100201,622,00099%7.74-5.03%7.95-0.31%7.950.91%7.690.27%1.34%
2020-02-067.988.367.887.97-1.60%-2.18%3.99%35,671,900290,667,000156%8.153.11%7.980.42%7.881.64%7.661.23%1.32%
2020-02-057.878.197.658.103.18%2.51%6.99%32,202,600254,479,000161%7.900.57%7.942.04%7.761.63%7.570.95%1.22%
2020-02-048.178.187.437.85-4.85%-0.09%4.67%32,563,200255,843,000191%7.86-2.25%7.781.63%7.631.95%7.501.26%1.15%
2020-02-037.888.257.508.2510.00%2.64%11.38%41,936,700337,079,000304%8.049.91%7.665.03%7.493.81%7.413.61%1.04%
2020-01-237.157.676.957.505.19%2.56%4.91%27,901,900204,045,000259%7.311.87%7.291.36%7.210.92%7.151.03%0.69%
2020-01-227.377.377.107.13-3.52%-0.68%0.76%13,072,60093,846,000153%7.18-1.91%7.190.39%7.140.31%7.080.58%0.60%
2020-01-217.307.487.127.393.36%0.97%5.05%30,769,300225,199,000406%7.324.51%7.173.38%7.123.10%7.042.84%0.57%
2020-01-206.807.296.737.156.08%2.10%4.52%19,279,300135,013,000359%7.003.38%6.932.51%6.912.04%6.841.50%0.33%
2020-01-176.836.846.736.74-1.03%-0.50%0.00%4,132,60027,993,000101%6.770.34%6.76-0.06%6.770.09%6.740.13%0.19%
2020-01-166.776.816.706.810.59%0.87%1.17%4,054,70027,373,000100%6.75-0.09%6.77-0.19%6.760.09%6.730.10%0.19%
2020-01-156.766.806.726.77-0.29%0.19%0.68%2,243,00015,156,00054%6.76-0.56%6.780.09%6.760.18%6.720.15%0.21%
2020-01-146.826.856.766.79-0.44%-0.07%1.13%2,626,30017,846,00060%6.800.24%6.770.34%6.750.02%6.710.27%0.22%
2020-01-136.756.826.726.821.04%0.60%1.85%3,289,90022,302,00075%6.780.53%6.750.33%6.750.39%6.700.20%0.20%
2020-01-106.746.786.716.750.15%0.10%1.00%2,823,00019,036,00061%6.740.21%6.73-0.18%6.720.12%6.680.06%0.22%
2020-01-096.716.796.676.741.05%0.16%0.91%4,293,30028,891,00078%6.730.19%6.740.39%6.710.10%6.680.21%0.33%
2020-01-086.766.796.666.67-1.77%-0.68%0.08%5,150,90034,591,00097%6.72-0.68%6.710.12%6.700.19%6.670.24%0.33%
2020-01-076.646.946.646.792.26%0.41%2.12%6,999,80047,334,000142%6.761.72%6.710.50%6.690.71%6.650.39%0.33%
2020-01-066.636.686.616.64-0.45%-0.12%0.26%5,412,90035,983,000120%6.65-0.49%6.670.03%6.640.03%6.620.12%0.31%
2020-01-036.716.736.656.670.00%-0.16%0.83%3,718,60024,845,00088%6.68-0.14%6.670.57%6.64-0.14%6.620.17%0.34%