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:
正邦科技( 002157.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
2020-01-2314.5514.6713.4413.84-6.42%-1.61%-8.77%78,557,1001,105,069,000140%14.07-4.46%14.54-3.88%14.81-2.23%15.17-1.96%-0.71%
2020-01-2214.8914.9414.4514.79-1.92%0.45%-4.43%50,790,500747,859,00094%14.72-3.25%15.13-0.94%15.15-0.99%15.48-2.16%-0.49%
2020-01-2115.4815.4815.0815.08-3.02%-0.91%-4.65%41,279,800628,212,00068%15.22-1.27%15.27-0.07%15.30-0.53%15.82-1.24%-0.16%
2020-01-2015.2015.6515.0715.553.19%0.88%-2.90%58,452,800901,017,00087%15.412.03%15.280.04%15.38-0.21%16.02-0.58%0.05%
2020-01-1715.2315.3315.0015.07-1.05%-0.25%-6.45%37,162,100561,459,00054%15.11-0.98%15.28-1.09%15.42-0.88%16.11-0.53%0.16%
2020-01-1615.1915.5614.9715.23-0.39%-0.18%-5.96%43,284,200660,372,00059%15.26-1.10%15.45-0.66%15.55-1.21%16.20-0.71%0.28%
2020-01-1515.7615.7715.2415.29-2.11%-0.89%-6.25%47,286,200729,495,00060%15.43-1.47%15.55-0.78%15.74-2.49%16.31-0.26%0.46%
2020-01-1415.6115.8615.5015.62-1.20%-0.24%-4.48%42,463,900664,868,00050%15.660.56%15.67-1.09%16.15-1.34%16.350.12%0.59%
2020-01-1315.2915.8315.2015.810.89%1.54%-3.20%48,557,600756,032,00055%15.57-1.13%15.84-2.99%16.37-0.61%16.330.25%0.64%
2020-01-1016.0816.1515.5215.67-3.27%-0.50%-3.82%68,962,7001,085,996,00073%15.75-2.28%16.33-1.87%16.47-0.60%16.290.03%0.69%
2020-01-0916.2516.4115.8716.200.00%0.52%-0.54%72,463,8001,167,813,00081%16.12-4.00%16.64-0.54%16.57-0.55%16.290.23%0.71%
2020-01-0817.5617.5616.1816.20-4.65%-3.50%-0.31%122,405,1002,054,874,000149%16.79-0.34%16.730.86%16.660.85%16.251.15%0.71%
2020-01-0716.4617.1716.4316.993.28%0.86%5.75%99,985,0001,684,275,000132%16.852.51%16.590.50%16.521.34%16.070.83%0.61%
2020-01-0616.3016.6516.1716.45-0.12%0.11%3.24%60,308,000990,957,00079%16.430.29%16.510.54%16.301.00%15.930.54%0.58%
2020-01-0316.6816.8416.1716.47-0.96%0.52%3.92%78,476,2001,285,768,00094%16.38-1.64%16.421.07%16.140.75%15.850.64%0.64%
2020-01-0216.5016.8616.4016.632.65%-0.16%5.59%94,767,3001,578,549,000121%16.662.59%16.252.09%16.021.55%15.751.04%0.58%
2019-12-3115.9016.3915.8316.202.79%-0.23%3.93%111,298,1001,807,201,000146%16.243.18%15.911.62%15.771.83%15.591.06%0.48%
2019-12-3015.8516.0515.4715.76-0.57%0.15%2.18%75,078,8001,181,405,00098%15.740.09%15.660.85%15.49-0.19%15.420.67%0.37%
2019-12-2715.2216.0615.1615.853.80%0.81%3.45%119,642,9001,881,012,000160%15.722.34%15.532.27%15.520.21%15.320.76%0.26%
2019-12-2615.2615.6215.2115.270.73%-0.60%0.42%43,972,500675,522,00063%15.361.69%15.18-1.61%15.490.32%15.210.24%0.18%
2019-12-2515.1115.2414.9715.160.20%0.35%-0.07%37,622,500568,369,00052%15.11-0.04%15.43-0.77%15.440.18%15.170.19%0.15%
2019-12-2415.5315.6414.9015.13-2.26%0.11%-0.07%70,282,7001,062,183,00097%15.11-4.33%15.55-0.08%15.410.23%15.140.15%0.12%
2019-12-2316.0016.0715.4015.48-2.64%-2.01%2.39%94,852,4001,498,345,000137%15.801.21%15.561.45%15.371.52%15.120.57%0.09%
2019-12-2014.9816.1414.9415.906.00%1.87%5.77%133,310,8002,080,760,000189%15.614.43%15.342.18%15.141.80%15.031.05%0.04%
2019-12-1915.0015.1014.7915.00-0.07%0.36%0.83%45,237,700676,140,00068%14.95-0.59%15.010.78%14.870.07%14.880.06%-0.10%
2019-12-1814.9615.2414.8615.01-0.53%-0.16%0.96%58,126,500873,854,00087%15.030.01%14.900.55%14.860.40%14.870.02%-0.12%
2019-12-1714.6715.2414.5815.093.14%0.38%1.51%97,468,5001,465,231,000150%15.033.23%14.820.70%14.810.41%14.87-0.01%-0.13%
2019-12-1614.6814.7614.4814.63-1.15%0.46%-1.59%63,082,800918,704,000101%14.56-1.09%14.71-0.32%14.75-1.07%14.87-0.46%-0.15%
2019-12-1314.6514.8814.4814.80-0.34%0.52%-0.90%56,300,800828,992,00090%14.72-1.00%14.76-0.39%14.910.17%14.93-0.05%-0.12%
2019-12-1214.7415.1114.6514.850.00%-0.15%-0.62%55,496,300825,320,00094%14.871.37%14.82-0.94%14.880.05%14.94-0.01%-0.15%