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
2019-02-218.9310.008.8310.0010.01%3.96%22.85%99,598,700958,073,000167%9.628.65%9.035.49%8.625.15%8.143.67%2.64%
2019-02-208.679.248.309.098.21%2.68%15.77%106,297,700941,087,000192%8.854.87%8.565.33%8.193.97%7.853.53%2.31%
2019-02-198.358.768.218.40-0.47%-0.50%10.76%69,432,300586,135,000141%8.441.83%8.123.62%7.882.43%7.582.40%2.01%
2019-02-188.228.498.008.445.90%1.81%13.96%88,070,700730,085,000196%8.297.04%7.843.80%7.693.37%7.413.19%1.82%
2019-02-157.358.037.307.979.18%2.91%11.05%96,833,500749,936,000240%7.755.35%7.552.23%7.442.86%7.182.85%1.54%
2019-02-147.437.507.267.30-1.08%-0.71%4.61%62,132,200456,792,000182%7.35-1.54%7.391.26%7.241.52%6.982.11%1.31%
2019-02-137.537.787.337.38-0.94%-1.17%7.99%69,376,900518,057,000220%7.471.90%7.303.83%7.133.82%6.833.42%1.23%
2019-02-127.227.497.117.455.97%1.66%12.74%55,992,900410,326,000194%7.336.16%7.035.48%6.874.38%6.613.04%0.95%
2019-02-116.457.036.457.0310.02%1.84%9.62%34,877,900240,764,000130%6.907.79%6.662.92%6.582.11%6.411.86%0.66%
2019-02-016.416.506.326.39-0.93%-0.22%1.49%20,184,100129,269,00067%6.40-1.40%6.470.00%6.440.05%6.300.30%0.53%
2019-01-316.426.586.406.45-0.92%-0.69%2.76%19,283,100125,237,00064%6.50-0.17%6.470.53%6.440.20%6.280.43%0.62%
2019-01-306.446.596.366.510.15%0.06%4.16%29,535,700192,152,00099%6.511.34%6.440.70%6.431.23%6.250.52%0.68%
2019-01-296.286.526.286.502.85%1.25%4.54%25,755,400165,348,00087%6.420.82%6.39-0.09%6.351.12%6.220.52%0.73%
2019-01-286.416.486.286.32-1.25%-0.75%2.17%20,987,500133,655,00070%6.37-0.30%6.401.14%6.281.16%6.190.32%0.82%
2019-01-256.426.506.326.400.31%0.20%3.80%20,570,600131,392,00066%6.39-0.51%6.331.36%6.210.45%6.170.57%0.91%
2019-01-246.376.536.316.380.47%-0.62%4.06%47,170,000302,849,000152%6.423.53%6.242.48%6.181.33%6.131.32%0.92%
2019-01-235.986.425.946.356.19%2.40%4.94%44,274,000274,561,000145%6.203.51%6.090.63%6.100.35%6.050.57%0.86%
2019-01-225.906.075.815.980.17%-0.18%-0.61%25,848,600154,865,00086%5.99-0.96%6.05-0.36%6.08-0.16%6.020.15%0.92%
2019-01-216.216.275.885.97-3.86%-1.31%-0.63%51,175,200309,577,000174%6.05-1.39%6.08-0.85%6.09-0.34%6.010.57%1.01%
2019-01-186.036.216.036.212.64%1.24%3.95%23,201,500142,316,00083%6.130.92%6.130.53%6.110.71%5.971.20%1.15%
2019-01-176.106.205.986.05-0.82%-0.46%2.49%20,432,000124,188,00070%6.08-1.38%6.10-0.18%6.061.05%5.901.06%1.18%
2019-01-166.096.266.076.100.16%-1.02%4.43%24,823,700152,999,00083%6.161.87%6.111.24%6.000.67%5.841.06%1.12%
2019-01-156.126.155.926.090.66%0.66%5.36%27,476,900166,224,00092%6.05-1.01%6.031.48%5.960.49%5.781.40%1.04%
2019-01-145.956.225.946.052.37%-1.01%6.14%33,710,200206,037,000115%6.113.35%5.941.11%5.931.21%5.701.15%0.90%
2019-01-115.806.005.785.912.43%-0.07%4.88%26,763,200158,280,00093%5.911.97%5.880.19%5.861.49%5.640.70%0.83%
2019-01-105.905.925.695.77-2.70%-0.52%3.11%34,089,200197,725,000120%5.80-2.28%5.87-0.02%5.781.32%5.600.76%0.78%
2019-01-095.856.035.825.930.34%-0.08%6.77%30,860,000183,169,000116%5.940.97%5.872.66%5.701.71%5.551.15%0.72%
2019-01-085.856.035.755.910.00%0.54%7.63%23,479,500138,004,00090%5.881.15%5.722.14%5.602.04%5.491.05%0.59%
2019-01-075.645.935.575.915.35%1.70%8.76%39,316,400228,456,000151%5.815.23%5.602.72%5.491.84%5.431.97%0.44%
2019-01-045.415.635.315.610.00%1.59%5.27%38,268,700211,304,000144%5.521.66%5.452.12%5.390.58%5.331.49%0.12%