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:
正业科技( 300410.SZ 深证)
板块 :次新股   
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
2020-08-047.907.917.527.650.00%-0.26%5.37%16,829,500129,088,000142%7.672.32%7.482.62%7.352.57%7.260.54%-0.32%
2020-08-037.247.677.207.656.40%2.05%5.94%16,622,400124,601,000145%7.505.94%7.293.73%7.173.03%7.220.50%-0.33%
2020-07-316.977.216.967.192.57%1.61%0.07%8,272,80058,537,00074%7.080.21%7.030.99%6.96-2.06%7.19-0.06%-0.31%
2020-07-307.077.196.997.01-0.99%-0.72%-2.49%6,969,20049,208,00062%7.061.38%6.960.97%7.10-0.06%7.19-0.37%-0.24%
2020-07-296.817.096.817.083.51%1.65%-1.88%9,146,00063,705,00075%6.971.59%6.89-3.42%7.11-1.06%7.22-0.70%-0.16%
2020-07-286.876.926.776.84-0.29%-0.23%-5.88%7,044,60048,299,00055%6.86-0.10%7.14-0.43%7.18-1.06%7.27-1.18%-0.02%
2020-07-277.057.156.746.86-3.52%-0.04%-6.72%12,304,70084,446,00087%6.86-6.96%7.17-1.94%7.26-1.09%7.35-1.20%0.23%
2020-07-247.177.887.037.11-0.97%-3.61%-4.47%22,535,600166,214,000165%7.383.89%7.31-0.14%7.340.69%7.44-0.47%0.47%
2020-07-237.317.356.907.18-2.31%1.13%-3.99%13,204,60093,759,00094%7.10-4.33%7.32-1.23%7.29-0.87%7.48-0.43%0.66%
2020-07-227.467.527.347.35-2.65%-0.96%-2.13%12,144,40090,118,00087%7.42-0.93%7.411.24%7.35-0.33%7.510.16%0.83%
2020-07-217.447.577.377.551.48%0.79%0.69%9,971,00074,697,00069%7.492.53%7.320.58%7.38-1.17%7.500.46%0.95%
2020-07-207.187.447.187.444.20%1.83%-0.32%8,318,00060,771,00052%7.312.53%7.28-1.10%7.46-1.09%7.460.66%1.10%
2020-07-177.157.227.017.140.99%0.20%-3.71%8,134,20057,966,00046%7.13-3.09%7.36-2.57%7.55-0.74%7.420.65%1.16%
2020-07-167.437.597.057.07-4.46%-3.85%-4.03%13,579,70099,855,00076%7.35-2.14%7.55-1.54%7.60-0.08%7.370.46%1.11%
2020-07-157.707.777.337.40-3.39%-1.52%0.91%13,018,00097,814,00078%7.51-2.82%7.67-0.16%7.610.49%7.330.71%0.98%
2020-07-147.818.047.477.66-2.30%-0.93%5.21%18,174,400140,521,000116%7.73-0.03%7.681.27%7.571.42%7.281.25%0.83%
2020-07-137.557.877.537.843.43%1.37%9.03%15,854,600122,613,000109%7.731.75%7.591.58%7.461.90%7.191.18%0.73%
2020-07-107.437.857.407.581.07%-0.28%6.66%20,006,700152,071,000147%7.602.12%7.471.70%7.332.15%7.111.44%0.63%
2020-07-097.397.577.317.501.35%0.77%7.05%17,902,000133,249,000146%7.441.32%7.352.03%7.171.57%7.011.35%0.49%
2020-07-087.247.427.197.402.78%0.74%7.04%17,368,500127,587,000155%7.351.07%7.202.24%7.061.74%6.911.30%0.37%
2020-07-077.167.517.057.201.41%-0.94%5.51%23,381,400169,941,000229%7.273.89%7.042.94%6.942.56%6.821.97%0.26%
2020-07-066.827.206.777.103.95%1.49%6.10%20,443,000143,022,000226%7.003.16%6.842.67%6.771.97%6.691.30%0.07%
2020-07-036.626.956.606.833.17%0.71%3.39%17,051,300115,636,000205%6.783.81%6.661.68%6.641.47%6.610.17%-0.05%
2020-07-026.496.626.446.621.85%1.33%0.38%7,155,20046,743,00085%6.530.29%6.55-0.02%6.540.06%6.60-0.87%-0.02%
2020-07-016.596.616.446.50-1.96%-0.21%-2.30%7,655,10049,868,00071%6.51-1.33%6.550.03%6.54-0.38%6.65-0.82%0.17%
2020-06-306.576.656.546.630.76%0.42%-1.16%8,426,20055,631,00076%6.601.07%6.550.60%6.560.05%6.710.24%0.35%
2020-06-296.536.596.456.580.61%0.73%-1.67%5,401,30035,281,00048%6.530.63%6.51-0.55%6.56-0.23%6.690.18%0.34%
2020-06-246.486.556.456.540.93%0.75%-2.10%5,303,10034,421,00045%6.49-0.32%6.55-0.46%6.57-0.92%6.680.11%0.31%
2020-06-236.596.606.476.48-1.97%-0.49%-2.89%6,581,00042,857,00055%6.51-1.71%6.58-0.36%6.63-1.13%6.670.17%0.32%
2020-06-226.646.726.566.610.00%-0.23%-0.78%7,108,00047,091,00059%6.630.55%6.60-0.83%6.71-0.93%6.660.15%0.35%