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:
振东制药( 300158.SZ 深证)
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
2021-09-177.887.887.587.70-1.79%0.05%-0.99%27,072,700208,359,00074%7.70-3.35%7.93-0.93%7.91-0.20%7.780.53%0.85%
2021-09-168.018.157.807.84-2.85%-1.54%1.34%34,745,000276,689,00099%7.96-1.35%8.000.60%7.930.35%7.740.98%0.83%
2021-09-157.848.217.788.071.64%-0.02%5.34%35,160,200283,798,000107%8.071.20%7.951.09%7.901.04%7.661.11%0.75%
2021-09-147.788.187.747.942.06%-0.45%4.79%42,714,200340,692,000137%7.982.53%7.870.89%7.820.96%7.581.37%0.52%
2021-09-137.717.897.647.781.70%0.01%4.08%29,154,700226,781,00099%7.781.12%7.800.44%7.751.22%7.481.03%0.27%
除权分界线,2021年09月13日,10股派1.000元(以下数据已经复权)
2021-09-107.687.857.577.65-0.91%-0.56%3.39%27,101,200211,203,00094%7.69-0.38%7.770.47%7.651.19%7.401.07%0.07%
2021-09-097.607.857.557.721.58%-0.03%5.45%33,073,500258,714,000115%7.721.71%7.731.94%7.561.74%7.320.97%-0.08%
2021-09-087.637.787.487.60-0.39%0.11%4.81%36,699,800282,302,000128%7.59-0.04%7.581.70%7.441.60%7.250.61%-0.20%
2021-09-077.287.887.247.634.09%0.46%5.87%50,409,700387,879,000184%7.604.79%7.463.69%7.323.00%7.210.77%-0.27%
2021-09-067.197.407.057.334.27%1.13%2.49%41,664,600306,132,000151%7.252.20%7.192.48%7.111.88%7.150.10%-0.38%
2021-09-036.987.236.957.032.18%-0.87%-1.61%28,816,900207,244,00097%7.094.62%7.021.83%6.970.85%7.150.32%-0.41%
2021-09-026.716.946.666.881.78%1.49%-3.40%21,218,400145,952,00067%6.78-0.10%6.89-0.25%6.92-0.97%7.120.21%-0.47%
2021-09-016.846.896.716.76-1.60%-0.38%-4.88%16,745,000115,312,00046%6.79-0.28%6.91-0.35%6.98-1.29%7.11-1.24%-0.60%
2021-08-316.706.926.666.872.08%0.96%-4.53%20,904,600144,350,00048%6.81-0.26%6.93-1.28%7.07-1.64%7.20-1.14%-0.45%
2021-08-306.876.976.696.73-2.18%-1.36%-7.54%25,741,800178,200,00055%6.82-0.50%7.02-1.94%7.19-0.80%7.28-0.97%-0.21%
2021-08-276.956.986.746.88-1.57%0.34%-6.39%29,751,200206,978,00061%6.86-2.99%7.16-2.40%7.250.04%7.35-0.43%0.06%
2021-08-267.297.296.976.99-3.72%-1.10%-5.31%30,090,500215,688,00065%7.07-2.85%7.34-0.04%7.250.99%7.38-0.27%0.18%
2021-08-257.317.407.217.26-1.09%-0.21%-1.92%26,999,100199,117,00061%7.28-0.85%7.341.38%7.18-1.06%7.40-0.08%0.31%
2021-08-247.307.487.177.340.69%0.04%-0.92%39,696,200295,206,00091%7.342.53%7.242.30%7.25-0.98%7.41-0.30%0.47%
2021-08-236.817.406.727.297.84%1.87%-1.88%58,477,100424,286,000127%7.164.01%7.08-1.90%7.33-1.25%7.43-0.24%0.65%
2021-08-207.007.086.716.76-3.57%-1.74%-9.24%34,136,200238,280,00077%6.880.23%7.21-2.61%7.42-0.83%7.45-0.28%0.68%
2021-08-197.047.246.567.01-2.23%2.13%-6.15%64,421,800448,604,000145%6.86-7.11%7.41-3.46%7.48-2.06%7.47-1.02%0.71%
2021-08-188.028.236.907.17-7.96%-2.96%-4.98%86,774,800649,836,000217%7.39-5.12%7.67-1.44%7.64-0.74%7.550.27%0.82%
2021-08-177.758.007.547.790.52%0.03%3.51%44,369,200349,963,000138%7.790.97%7.781.63%7.690.95%7.531.22%0.70%
2021-08-167.447.947.437.755.01%0.48%4.24%43,825,100342,427,000142%7.714.56%7.662.35%7.621.56%7.441.71%0.50%
2021-08-137.407.497.277.380.27%0.04%0.96%19,391,400144,980,00062%7.38-0.27%7.48-1.07%7.510.74%7.310.79%0.21%
2021-08-127.417.557.277.36-0.27%-0.50%1.48%20,396,900152,923,00065%7.400.31%7.560.68%7.450.18%7.251.03%0.05%
2021-08-117.417.487.307.38-0.40%0.08%2.80%25,569,400191,114,00078%7.37-2.16%7.511.04%7.440.70%7.181.50%-0.21%
2021-08-107.487.857.327.412.07%-1.69%4.76%49,069,700374,740,000150%7.544.39%7.441.35%7.391.79%7.071.51%-0.58%
2021-08-097.007.396.987.260.00%0.55%4.19%26,725,300195,636,00082%7.221.49%7.340.70%7.261.41%6.970.12%-0.86%