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
2020-01-235.615.615.235.29-5.87%-2.47%-7.34%7,256,00039,353,000139%5.42-3.54%5.57-1.73%5.61-1.36%5.71-1.25%-0.23%
2020-01-225.735.735.555.62-2.43%-0.05%-2.78%5,625,00031,627,000113%5.62-1.14%5.67-0.44%5.68-0.75%5.78-0.72%-0.09%
2020-01-215.705.775.625.760.70%1.27%-1.08%6,534,20037,168,000124%5.69-0.14%5.69-0.30%5.73-0.69%5.82-0.73%0.02%
2020-01-205.735.765.655.720.18%0.42%-2.49%4,424,10025,200,00080%5.70-0.04%5.71-0.78%5.77-0.57%5.87-0.29%0.14%
2020-01-175.685.735.655.710.35%0.21%-2.94%3,183,60018,139,00055%5.70-0.63%5.76-0.86%5.80-0.62%5.88-0.12%0.17%
2020-01-165.745.815.685.69-1.39%-0.77%-3.40%4,086,50023,433,00065%5.73-1.17%5.81-0.63%5.84-0.72%5.89-0.05%0.19%
2020-01-155.885.895.745.77-1.70%-0.55%-2.09%5,554,30032,228,00086%5.80-1.39%5.84-0.66%5.88-0.51%5.890.10%0.19%
2020-01-145.895.915.865.87-0.34%-0.24%-0.29%3,942,00023,193,00062%5.880.46%5.88-0.37%5.91-0.41%5.890.44%0.17%
2020-01-135.895.915.825.890.00%0.56%0.49%4,027,60023,588,00060%5.86-0.75%5.90-0.32%5.93-0.02%5.860.10%0.11%
2020-01-105.955.975.875.89-0.84%-0.19%0.60%4,681,40027,624,00069%5.90-0.59%5.92-0.45%5.930.15%5.860.17%0.12%
2020-01-095.905.995.895.941.19%0.07%1.63%6,039,60035,850,00091%5.940.22%5.950.19%5.920.34%5.850.24%0.12%
2020-01-085.945.995.835.87-2.33%-0.89%0.67%8,975,10053,159,000139%5.92-1.05%5.940.32%5.900.55%5.830.34%0.13%
2020-01-075.926.045.906.011.52%0.40%3.42%8,580,20051,362,000145%5.991.54%5.920.99%5.871.31%5.810.42%0.12%
2020-01-065.875.965.825.920.51%0.42%2.30%6,665,00039,289,000113%5.900.49%5.860.79%5.800.40%5.790.04%0.11%
2020-01-035.855.935.825.891.03%0.41%1.82%7,865,80046,142,000131%5.870.77%5.821.43%5.770.51%5.790.12%0.14%
2020-01-025.785.855.765.831.22%0.15%0.90%6,823,10039,715,000121%5.821.46%5.730.33%5.740.30%5.78-0.05%0.15%
2019-12-315.685.775.665.761.59%0.40%-0.36%5,617,50032,225,00098%5.741.63%5.710.02%5.730.00%5.78-0.16%0.19%
2019-12-305.735.735.565.67-1.39%0.44%-2.07%7,055,90039,834,000119%5.65-2.29%5.71-0.87%5.73-0.85%5.79-0.16%0.23%
2019-12-275.765.825.735.75-0.35%-0.47%-0.84%5,654,40032,667,000100%5.780.61%5.760.26%5.78-0.41%5.800.21%0.26%
2019-12-265.725.785.715.770.35%0.49%-0.29%3,959,70022,736,00071%5.74-0.40%5.75-0.59%5.80-0.28%5.790.24%0.24%
2019-12-255.805.805.715.75-0.52%-0.26%-0.40%4,031,70023,241,00071%5.770.45%5.78-0.62%5.82-0.24%5.770.26%0.21%
2019-12-245.745.785.705.780.87%0.71%0.38%4,655,70026,721,00077%5.74-1.34%5.82-0.46%5.83-0.17%5.760.28%0.18%
2019-12-235.855.885.725.73-2.22%-1.50%-0.21%7,670,30044,618,000124%5.82-0.94%5.85-0.21%5.840.33%5.740.30%0.14%
2019-12-205.895.925.845.860.00%-0.20%2.36%7,119,10041,800,000120%5.870.38%5.860.36%5.820.78%5.730.33%0.12%
2019-12-195.875.885.815.860.34%0.17%2.70%4,162,30024,350,00076%5.850.07%5.840.73%5.780.75%5.710.21%0.11%
2019-12-185.825.905.795.840.17%-0.10%2.56%6,829,40039,926,000129%5.850.50%5.791.17%5.730.84%5.690.35%0.10%
2019-12-175.745.845.725.831.57%0.22%2.75%6,569,70038,215,000136%5.822.04%5.731.44%5.680.83%5.670.30%0.05%
2019-12-165.655.755.635.741.59%0.68%1.47%5,461,00031,134,000119%5.701.41%5.650.30%5.640.11%5.660.09%0.01%
2019-12-135.605.655.585.651.07%0.50%-0.04%4,341,60024,409,00098%5.620.21%5.630.11%5.63-0.14%5.650.02%-0.01%
2019-12-125.665.685.585.590.00%-0.36%-1.08%5,742,80032,219,000137%5.61-0.67%5.62-0.28%5.64-0.23%5.65-0.07%-0.05%