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
2019-10-176.116.206.086.120.49%-0.46%-2.17%4,202,70025,840,00060%6.15-0.34%6.19-0.93%6.26-0.64%6.260.32%-0.52%
2019-10-166.316.326.086.09-3.49%-1.28%-2.34%7,019,20043,302,00091%6.17-0.95%6.25-0.92%6.30-0.32%6.24-0.24%-0.77%
2019-10-156.276.326.146.31-0.94%1.32%0.94%9,791,30060,985,000129%6.23-2.29%6.31-1.07%6.32-0.19%6.25-0.27%-0.96%
2019-10-146.326.426.306.370.16%-0.06%1.63%6,478,40041,291,00089%6.370.14%6.380.46%6.330.51%6.27-0.11%-1.02%
2019-10-116.376.426.316.36-0.78%-0.08%1.35%6,606,10042,047,00088%6.37-0.38%6.350.63%6.300.78%6.28-0.60%-1.05%
2019-10-106.316.446.296.412.07%0.33%1.54%8,100,60051,758,000104%6.392.00%6.311.19%6.251.30%6.31-0.47%-1.02%
2019-10-096.236.316.166.280.16%0.26%-0.99%5,355,30033,545,00066%6.260.34%6.230.68%6.17-0.23%6.34-0.55%-1.09%
2019-10-086.286.336.176.271.62%0.43%-1.69%6,589,10041,136,00078%6.240.79%6.190.95%6.19-0.50%6.38-1.04%-1.02%
2019-09-306.186.266.126.170.98%-0.39%-4.27%5,372,80033,280,00058%6.190.72%6.13-0.58%6.22-0.64%6.45-1.09%-0.87%
2019-09-275.926.275.926.111.83%-0.65%-6.23%8,279,20050,920,00080%6.150.89%6.17-1.14%6.26-1.62%6.52-1.18%-0.70%
2019-09-266.296.345.976.00-4.31%-1.57%-9.01%12,203,90074,390,000112%6.10-3.74%6.24-2.16%6.36-2.12%6.59-2.09%-0.50%
2019-09-256.386.416.276.27-1.26%-0.99%-6.90%6,509,50041,225,00056%6.33-0.88%6.38-1.70%6.50-0.82%6.74-2.21%-0.20%
2019-09-246.406.466.316.35-1.09%-0.61%-7.80%7,927,70050,650,00055%6.39-0.25%6.49-1.20%6.55-1.30%6.89-0.86%0.13%
2019-09-236.556.576.336.42-2.43%0.23%-7.59%8,640,50055,345,00052%6.41-3.64%6.57-1.19%6.64-1.35%6.95-0.43%0.28%
2019-09-206.686.786.556.58-2.66%-1.01%-5.69%9,574,60063,646,00054%6.650.15%6.65-0.81%6.73-0.86%6.98-0.31%0.39%
2019-09-196.646.766.516.761.65%1.85%-3.41%9,228,20061,243,00044%6.64-0.30%6.70-1.08%6.79-1.45%7.00-1.13%0.57%
2019-09-186.656.756.586.65-0.45%-0.11%-6.06%7,938,30052,849,00030%6.66-1.73%6.77-1.10%6.89-2.33%7.080.17%1.14%
2019-09-176.826.916.606.68-1.62%-1.39%-5.48%12,814,20086,797,00048%6.77-0.99%6.85-1.55%7.05-0.59%7.070.43%1.26%
2019-09-166.906.946.726.79-2.16%-0.76%-3.51%14,008,90095,844,00053%6.84-1.47%6.96-2.74%7.09-0.04%7.040.64%1.26%
2019-09-127.047.056.866.940.00%-0.06%-0.74%11,157,00077,473,00042%6.94-1.43%7.15-0.07%7.100.20%6.990.76%1.24%
2019-09-117.207.296.926.94-3.61%-1.49%0.01%20,207,100142,355,00073%7.05-3.47%7.160.42%7.08-0.98%6.940.99%1.38%
2019-09-107.107.537.047.200.70%-1.34%4.79%31,135,200227,214,000112%7.303.08%7.131.61%7.151.05%6.871.04%1.70%
2019-09-096.937.306.827.153.92%0.99%5.15%26,749,800189,391,000103%7.081.75%7.02-1.60%7.081.11%6.800.68%1.64%
2019-09-067.027.116.866.88-3.78%-1.12%1.87%23,645,200164,526,00099%6.96-0.69%7.130.41%7.001.23%6.750.64%1.59%
2019-09-056.777.196.707.153.32%2.06%6.54%40,416,600283,156,000185%7.01-3.88%7.101.33%6.911.80%6.711.48%1.56%
2019-09-047.197.606.876.920.14%-5.06%4.64%56,072,600408,717,000314%7.298.02%7.018.87%6.795.48%6.614.54%1.48%
2019-09-036.296.916.256.9110.03%2.40%9.23%19,321,700130,392,000142%6.758.44%6.441.23%6.441.40%6.331.39%1.04%
2019-09-026.196.306.126.281.78%0.92%0.66%13,771,90085,702,000104%6.22-0.77%6.36-0.70%6.350.05%6.240.39%0.92%
2019-08-306.386.396.136.17-1.75%-1.61%-0.72%18,723,200117,418,000152%6.27-3.15%6.400.09%6.350.25%6.220.49%0.84%
2019-08-296.686.686.276.280.00%-3.01%1.54%29,945,300193,891,000284%6.480.98%6.401.69%6.332.25%6.192.15%0.73%