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:
正虹科技( 000702.SZ 深证)
板块 :粮食及饲料加工   
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
2019-06-176.186.226.106.200.49%0.47%-1.29%5,343,90032,975,00059%6.17-1.14%6.27-0.76%6.280.54%6.28-0.81%-0.34%
2019-06-146.456.456.116.17-3.59%-1.15%-2.56%8,449,80052,747,00088%6.24-1.81%6.320.05%6.250.79%6.33-0.71%-0.38%
2019-06-136.356.436.276.400.47%0.68%0.36%8,506,00054,073,00086%6.360.08%6.311.69%6.200.05%6.38-0.45%-0.43%
2019-06-126.346.446.306.370.47%0.28%-0.56%8,638,70054,870,00085%6.351.84%6.211.84%6.190.13%6.41-0.71%-0.46%
2019-06-116.056.386.006.344.79%1.65%-1.74%9,091,30056,705,00079%6.244.14%6.10-0.51%6.19-1.51%6.45-0.32%-0.46%
2019-06-106.026.055.886.051.00%1.02%-6.53%6,759,00040,481,00054%5.99-0.94%6.13-1.38%6.28-1.86%6.47-0.09%-0.51%
2019-06-066.276.335.925.99-4.92%-0.93%-7.55%11,041,10066,759,00084%6.05-4.64%6.21-3.40%6.40-1.90%6.48-0.34%-0.64%
2019-06-056.286.466.256.300.64%-0.63%-3.09%8,729,30055,340,00068%6.340.80%6.43-1.56%6.52-0.76%6.50-0.25%-0.67%
2019-06-046.496.596.176.26-2.95%-0.48%-3.94%9,986,10062,816,00076%6.29-5.17%6.54-1.52%6.57-1.01%6.52-0.32%-0.71%
2019-06-036.716.836.406.45-3.15%-2.76%-1.35%11,299,00074,941,00088%6.63-0.26%6.64-0.02%6.640.48%6.540.59%-0.86%
2019-05-316.746.766.536.66-1.19%0.15%2.46%11,502,60076,498,00085%6.650.38%6.64-0.05%6.611.06%6.50-1.20%-1.20%
2019-05-306.676.806.436.742.12%1.74%2.45%12,605,80083,519,00083%6.63-0.17%6.640.70%6.540.88%6.58-1.22%-1.25%
2019-05-296.596.756.576.60-0.15%-0.54%-0.90%10,328,10068,533,00063%6.64-0.24%6.591.52%6.480.19%6.66-0.72%-1.25%
2019-05-286.576.856.526.612.16%-0.63%-1.46%18,575,000123,563,000108%6.652.51%6.502.04%6.470.54%6.71-0.71%-1.54%
2019-05-276.316.686.316.473.52%-0.29%-4.23%14,507,50094,133,00082%6.493.30%6.37-0.17%6.440.63%6.76-0.81%-2.02%
2019-05-246.216.366.166.250.64%-0.51%-8.24%13,220,90083,055,00070%6.28-0.46%6.38-1.45%6.40-3.27%6.81-1.42%-2.10%
2019-05-236.556.586.146.21-5.34%-1.60%-10.12%12,636,90079,751,00060%6.31-3.65%6.470.26%6.61-2.67%6.91-0.69%-2.03%
2019-05-226.576.706.426.56-1.06%0.15%-5.71%11,826,40077,460,00055%6.55-0.06%6.45-3.56%6.79-1.22%6.96-0.61%-1.98%
2019-05-216.366.696.346.632.79%1.16%-5.29%12,690,50083,173,00053%6.553.47%6.69-2.75%6.88-1.12%7.00-1.80%-2.01%
2019-05-206.726.846.186.45-6.11%1.83%-9.51%20,425,900129,384,00074%6.33-10.18%6.88-3.21%6.96-1.97%7.13-2.86%-1.87%
2019-05-177.087.256.726.87-3.51%-2.58%-6.38%24,959,700176,017,00091%7.05-1.77%7.11-0.28%7.10-0.55%7.34-1.68%-1.61%
2019-05-167.167.357.047.12-0.42%-0.82%-4.60%22,847,700164,027,00077%7.181.20%7.130.68%7.130.49%7.46-1.19%-1.49%
2019-05-157.157.187.007.151.56%0.79%-5.34%18,172,800128,911,00055%7.09-0.06%7.08-0.70%7.100.00%7.55-3.65%-1.42%
2019-05-146.927.276.917.040.28%-0.82%-10.19%18,060,000128,185,00045%7.100.70%7.130.42%7.10-2.20%7.84-5.50%-0.90%
2019-05-137.157.196.957.02-4.36%-0.41%-15.37%19,236,300135,600,00037%7.05-2.10%7.10-0.14%7.26-3.16%8.30-1.56%0.46%
2019-05-107.057.376.937.344.56%1.94%-12.89%30,338,000218,421,00052%7.202.77%7.11-2.92%7.50-2.21%8.43-0.73%1.27%
2019-05-096.847.286.847.021.59%0.20%-17.30%21,417,200150,040,00034%7.01-1.27%7.32-4.59%7.67-1.69%8.49-0.25%1.99%
2019-05-087.447.486.906.91-9.67%-2.62%-18.79%33,705,200239,176,00055%7.10-8.47%7.68-3.31%7.80-5.20%8.51-0.94%2.13%
2019-05-078.038.227.357.65-1.92%-1.33%-10.94%33,844,700262,396,00063%7.75-4.19%7.94-0.60%8.23-6.21%8.59-0.38%2.18%
2019-05-067.758.547.687.800.00%-3.61%-9.54%40,674,300329,119,00083%8.091.89%7.99-4.43%8.77-1.17%8.62-0.20%2.20%