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
2019-08-205.765.835.765.830.87%0.69%2.12%6,039,20034,968,000133%5.790.77%5.760.91%5.730.47%5.710.21%-0.68%
2019-08-195.705.805.665.781.58%0.59%1.46%6,614,00038,002,000139%5.750.38%5.700.42%5.700.32%5.70-0.39%-0.78%
2019-08-165.705.785.675.690.00%-0.59%-0.51%4,463,40025,549,00097%5.722.01%5.680.41%5.680.25%5.72-0.63%-0.76%
2019-08-155.505.725.495.690.53%1.41%-1.13%3,883,60021,790,00076%5.61-1.56%5.66-0.51%5.67-0.35%5.76-0.98%-0.84%
2019-08-145.755.795.645.66-0.53%-0.70%-2.62%3,465,90019,754,00065%5.700.57%5.690.19%5.69-0.09%5.81-0.65%-0.91%
2019-08-135.715.715.625.69-0.70%0.39%-2.74%2,973,80016,856,00053%5.67-0.33%5.68-0.19%5.69-0.09%5.85-1.02%-0.84%
2019-08-125.505.755.505.730.70%0.76%-3.05%4,417,60025,123,00073%5.690.35%5.69-0.19%5.70-0.89%5.91-0.96%-0.73%
2019-08-095.705.745.585.690.53%0.41%-4.64%4,616,50026,161,00070%5.67-0.61%5.70-0.16%5.75-1.12%5.97-0.93%-0.63%
2019-08-085.735.775.635.660.35%-0.74%-6.03%5,365,60030,597,00078%5.70-0.40%5.71-1.33%5.81-1.43%6.02-0.79%-0.51%
2019-08-075.735.835.645.64-1.57%-1.48%-7.10%4,042,10023,142,00057%5.730.46%5.78-1.26%5.90-0.99%6.07-0.66%-0.43%
2019-08-065.775.855.495.73-3.54%0.54%-6.23%7,988,10045,525,000103%5.70-4.59%5.86-2.59%5.96-2.20%6.11-0.76%-0.36%
2019-08-055.926.045.905.940.34%-0.55%-3.54%4,750,10028,374,00062%5.970.40%6.01-0.71%6.09-0.73%6.16-0.24%-0.31%
2019-08-025.986.035.865.92-2.95%-0.49%-4.10%7,820,60046,522,00091%5.95-2.72%6.06-1.93%6.13-1.11%6.17-1.44%-0.32%
2019-08-016.096.206.046.100.00%-0.25%-2.60%6,735,10041,187,00071%6.12-0.46%6.18-0.56%6.20-0.35%6.26-1.65%-0.14%
2019-07-316.176.236.086.10-2.09%-0.70%-4.21%4,964,80030,501,00041%6.14-1.74%6.21-0.50%6.23-0.22%6.370.05%0.19%
2019-07-306.276.346.216.23-0.48%-0.35%-2.12%7,360,30046,013,00057%6.250.63%6.240.11%6.240.47%6.370.05%0.17%
2019-07-296.186.306.086.260.81%0.76%-1.60%8,491,60052,758,00067%6.21-0.81%6.23-0.16%6.210.13%6.360.08%0.10%
2019-07-266.266.386.186.21-1.11%-0.86%-2.31%7,539,70047,226,00061%6.260.56%6.240.82%6.20-1.56%6.360.22%0.07%
2019-07-256.266.286.186.280.80%0.82%-0.99%7,073,30044,061,00058%6.23-0.16%6.190.18%6.30-2.05%6.340.03%0.02%
2019-07-246.206.306.176.230.48%-0.14%-1.75%9,024,90056,303,00075%6.241.86%6.18-2.26%6.430.14%6.340.03%0.00%
2019-07-236.066.306.016.202.65%1.22%-2.19%9,907,20060,681,00081%6.13-0.99%6.33-2.86%6.42-0.28%6.34-0.24%-0.02%
2019-07-226.386.446.046.04-7.22%-2.36%-4.94%13,391,60082,836,000109%6.19-5.49%6.51-0.15%6.44-0.25%6.35-0.38%-0.01%
2019-07-196.536.656.436.51-0.31%-0.53%2.07%17,513,400114,629,000146%6.55-1.42%6.520.74%6.461.14%6.380.46%0.03%
2019-07-186.206.966.156.533.16%-1.64%2.85%29,476,900195,690,000278%6.645.90%6.474.54%6.383.74%6.351.58%-0.04%
2019-07-176.116.466.076.333.94%0.97%1.28%15,515,10097,257,000176%6.272.70%6.192.31%6.150.61%6.25-0.16%-0.20%
2019-07-166.156.176.066.09-0.65%-0.23%-2.72%4,680,80028,572,00056%6.100.69%6.05-0.26%6.12-0.94%6.26-0.64%-0.17%
2019-07-156.026.155.936.131.66%1.12%-2.70%5,975,50036,225,00064%6.060.93%6.07-1.09%6.18-1.41%6.30-0.24%-0.07%
2019-07-126.086.095.946.03-1.31%0.40%-4.51%6,630,60039,822,00069%6.01-2.33%6.14-1.73%6.26-0.67%6.32-0.22%-0.03%
2019-07-116.166.216.086.11-0.65%-0.63%-3.46%5,607,30034,481,00059%6.15-1.13%6.24-1.31%6.31-0.33%6.33-0.21%-0.01%
2019-07-106.316.376.086.150.00%-1.11%-3.03%9,338,00058,075,000100%6.22-1.44%6.33-0.46%6.33-0.46%6.34-0.21%0.01%