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
2020-07-035.395.575.395.552.21%1.28%2.87%11,467,50062,842,000149%5.481.07%5.450.41%5.430.61%5.400.60%0.27%
2020-07-025.405.495.385.430.56%0.15%1.25%7,446,40040,376,000101%5.42-0.42%5.430.41%5.400.24%5.360.39%0.16%
2020-07-015.495.545.385.40-1.10%-0.83%1.09%7,778,60042,354,000110%5.450.28%5.410.73%5.39-0.02%5.340.43%0.08%
2020-06-305.345.525.335.462.06%0.55%2.65%10,203,10055,404,000146%5.432.03%5.370.81%5.390.49%5.320.59%0.03%
2020-06-295.275.385.235.351.33%0.53%1.17%5,364,00028,548,00083%5.320.61%5.33-1.00%5.360.17%5.290.21%-0.03%
2020-06-245.325.365.245.28-0.75%-0.19%0.06%4,218,40022,315,00064%5.29-1.27%5.380.07%5.350.36%5.280.04%-0.06%
2020-06-235.475.475.305.32-2.56%-0.71%0.85%6,518,20034,926,000102%5.36-1.25%5.380.34%5.330.55%5.280.15%-0.07%
2020-06-225.385.515.325.461.68%0.63%3.66%12,238,70066,407,000203%5.431.97%5.361.80%5.301.20%5.270.61%-0.08%
2020-06-195.265.375.245.372.09%0.92%2.58%7,931,80042,206,000148%5.321.22%5.271.06%5.240.83%5.240.04%-0.13%
2020-06-185.225.315.225.260.00%0.06%0.52%4,910,40025,816,00093%5.260.88%5.210.14%5.200.19%5.23-0.34%-0.13%
2020-06-175.205.305.135.261.35%0.94%0.17%7,314,30038,112,000132%5.210.87%5.200.58%5.19-0.10%5.25-0.57%-0.10%
2020-06-165.175.215.135.190.39%0.46%-1.72%5,460,10028,205,00092%5.17-1.13%5.17-0.19%5.19-0.37%5.28-0.40%-0.05%
2020-06-155.135.295.135.170.98%-1.05%-2.49%7,093,00037,059,000109%5.232.71%5.18-0.04%5.21-0.31%5.30-0.06%-0.06%
2020-06-125.065.145.015.12-0.78%0.65%-3.49%3,828,00019,474,00056%5.09-2.08%5.19-1.05%5.23-0.95%5.31-0.02%-0.07%
2020-06-115.235.245.155.16-1.71%-0.67%-2.75%5,594,30029,064,00080%5.20-1.27%5.24-0.87%5.28-0.92%5.31-0.04%-0.10%
2020-06-105.285.335.235.25-0.94%-0.23%-1.09%4,014,50021,126,00057%5.26-0.45%5.29-0.51%5.33-0.52%5.31-0.04%-0.10%
2020-06-095.295.315.265.300.38%0.26%-0.19%3,542,60018,727,00050%5.29-0.40%5.31-0.64%5.35-0.06%5.310.00%-0.10%
2020-06-085.365.375.275.28-1.49%-0.51%-0.56%4,503,00023,898,00063%5.31-0.47%5.35-0.48%5.360.24%5.310.09%-0.10%
2020-06-055.395.405.275.36-0.56%0.53%1.04%6,243,60033,292,00088%5.33-1.00%5.370.06%5.340.41%5.310.08%-0.13%
2020-06-045.345.435.345.390.75%0.07%1.68%7,250,30039,047,000104%5.39-0.04%5.370.62%5.320.45%5.300.00%-0.16%
2020-06-035.455.475.345.35-2.19%-0.71%0.92%10,367,40055,861,000149%5.390.84%5.341.10%5.300.47%5.30-0.13%-0.15%
2020-06-025.305.545.275.473.21%2.38%3.05%11,306,50060,408,000163%5.341.58%5.280.88%5.270.42%5.31-0.49%-0.11%
2020-06-015.225.325.215.301.73%0.76%-0.64%7,909,20041,606,000106%5.261.04%5.23-0.06%5.250.11%5.33-0.19%-0.01%
2020-05-295.235.255.175.21-0.38%0.08%-2.51%7,713,10040,151,000101%5.21-0.54%5.24-0.61%5.25-0.38%5.34-0.24%0.04%
2020-05-285.275.285.185.23-0.76%-0.08%-2.37%6,623,50034,665,00090%5.23-1.12%5.27-0.10%5.27-0.75%5.36-0.08%0.08%
2020-05-275.355.365.265.27-0.75%-0.43%-1.70%4,345,10023,000,00058%5.29-0.04%5.270.04%5.31-0.84%5.36-0.06%0.04%
2020-05-265.265.335.235.310.76%0.28%-1.01%4,635,40024,543,00057%5.301.26%5.27-0.75%5.35-0.83%5.360.04%-0.06%
2020-05-255.235.275.195.271.15%0.78%-1.72%4,292,50022,444,00050%5.23-0.99%5.31-1.36%5.40-0.17%5.36-0.19%-0.29%
2020-05-225.305.375.215.21-2.07%-1.34%-3.02%6,261,20033,068,00069%5.28-1.95%5.38-1.05%5.40-0.11%5.37-0.22%-0.40%
2020-05-215.485.485.315.320.00%-1.23%-1.19%7,219,00038,881,00075%5.39-1.21%5.440.17%5.410.32%5.380.04%-0.40%