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
2019-02-216.026.485.956.152.84%-0.93%4.29%11,879,30073,747,000211%6.212.06%6.102.21%6.001.54%5.901.78%0.70%
2019-02-206.026.295.955.980.50%-1.69%3.21%8,581,00052,201,000182%6.082.70%5.971.55%5.911.39%5.791.40%0.48%
2019-02-195.955.995.865.95-0.17%0.46%4.13%6,559,10038,848,000158%5.920.58%5.880.69%5.830.97%5.711.31%0.31%
2019-02-185.835.995.725.962.76%1.21%5.67%8,952,80052,721,000236%5.890.94%5.841.41%5.771.49%5.641.40%0.09%
2019-02-155.636.095.615.803.02%-0.58%4.28%9,834,30057,370,000311%5.833.51%5.762.84%5.692.67%5.561.81%-0.05%
2019-02-145.655.705.595.63-0.18%-0.11%3.06%2,268,10012,782,00092%5.640.61%5.600.77%5.541.15%5.46-0.20%-0.21%
2019-02-135.625.655.545.640.89%0.68%3.03%3,318,50018,589,000131%5.600.65%5.551.22%5.481.07%5.470.18%-0.14%
2019-02-125.535.625.515.591.08%0.43%2.31%3,594,20020,005,000151%5.571.51%5.492.31%5.421.96%5.46-0.31%-0.13%
2019-02-115.345.605.325.533.95%0.86%0.89%2,887,30015,830,000117%5.484.08%5.361.34%5.32-0.02%5.48-0.16%-0.04%
2019-02-015.225.325.195.322.70%0.99%-3.10%1,258,9006,632,00050%5.270.17%5.290.65%5.32-1.10%5.49-0.24%0.00%
2019-01-315.325.375.115.18-2.26%-1.50%-5.87%2,200,00011,569,00086%5.26-1.52%5.26-1.55%5.38-1.76%5.50-0.42%0.05%
2019-01-305.255.485.205.300.95%-0.75%-4.09%2,082,30011,120,00086%5.342.67%5.34-1.44%5.47-0.67%5.53-0.31%0.10%
2019-01-295.405.465.015.25-3.49%0.94%-5.29%3,095,50016,099,000127%5.20-5.59%5.42-3.59%5.51-2.13%5.54-0.86%0.16%
2019-01-285.565.625.435.44-2.51%-1.25%-2.70%2,538,40013,983,000118%5.51-2.44%5.62-0.57%5.63-0.30%5.590.02%0.26%
2019-01-255.705.735.565.58-2.79%-1.19%-0.18%1,945,80010,987,00093%5.65-0.88%5.65-0.12%5.650.34%5.590.22%0.28%
2019-01-245.625.775.555.742.50%0.75%2.90%2,968,90016,913,000132%5.702.12%5.660.62%5.630.64%5.580.47%0.29%
2019-01-235.555.645.515.600.00%0.38%0.86%1,640,1009,150,00075%5.58-1.52%5.620.29%5.590.09%5.550.27%0.30%
2019-01-225.545.815.535.600.72%-1.15%1.14%3,957,60022,419,000168%5.671.51%5.611.30%5.590.98%5.540.65%0.30%
2019-01-215.605.635.545.560.54%-0.38%1.07%2,010,40011,221,00084%5.581.22%5.540.36%5.530.38%5.500.24%0.26%
2019-01-185.445.555.445.531.10%0.29%0.77%1,796,4009,906,00065%5.510.35%5.520.02%5.51-0.24%5.490.18%0.30%
2019-01-175.555.555.455.47-1.08%-0.45%-0.15%1,285,6007,064,00044%5.50-0.78%5.520.04%5.520.13%5.480.17%0.31%
2019-01-165.515.575.515.530.00%-0.14%1.12%1,453,2008,048,00048%5.540.53%5.51-0.22%5.520.29%5.470.22%0.31%
2019-01-155.455.545.455.531.47%0.38%1.34%1,459,4008,040,00042%5.510.16%5.530.22%5.500.24%5.460.15%0.33%
2019-01-145.585.595.455.45-2.33%-0.91%0.02%2,536,90013,953,00060%5.50-0.85%5.510.26%5.490.15%5.450.26%0.44%
2019-01-115.485.595.455.582.20%0.59%2.67%3,800,40021,081,00093%5.551.48%5.500.71%5.480.48%5.440.33%0.34%
2019-01-105.405.525.405.460.55%-0.11%0.79%1,992,10010,889,00052%5.47-0.02%5.46-0.02%5.450.20%5.420.48%0.26%
2019-01-095.425.495.425.430.18%-0.68%0.72%3,785,10020,695,00098%5.470.29%5.460.26%5.440.26%5.390.32%0.11%
2019-01-085.455.555.415.42-0.37%-0.57%0.86%4,157,60022,662,000115%5.45-0.24%5.450.30%5.430.04%5.370.30%0.02%
2019-01-075.415.565.415.44-0.18%-0.44%1.53%5,277,80028,836,000160%5.460.89%5.430.50%5.430.52%5.360.56%-0.08%
2019-01-045.355.515.305.450.00%0.63%2.29%3,342,30018,103,000113%5.420.54%5.40-0.22%5.400.28%5.330.28%-0.24%