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
2021-12-034.794.854.764.790.00%-0.40%-0.52%1,910,8009,189,00076%4.810.08%4.800.44%4.780.04%4.820.02%0.21%
2021-12-024.804.844.784.79-0.21%-0.31%-0.50%1,609,3007,732,00063%4.810.65%4.770.34%4.77-0.38%4.81-0.17%0.26%
2021-12-014.784.814.744.800.84%0.54%-0.46%1,961,9009,366,00067%4.770.40%4.76-0.15%4.79-0.58%4.820.04%0.36%
2021-11-304.744.824.724.760.21%0.11%-1.24%2,780,80013,224,00088%4.760.23%4.77-0.96%4.82-0.29%4.820.04%0.46%
2021-11-294.704.784.684.75-0.21%0.13%-1.41%1,925,0009,133,00060%4.74-1.00%4.81-0.93%4.83-0.21%4.820.13%0.54%
2021-11-264.924.924.764.76-2.46%-0.67%-1.08%2,478,30011,876,00070%4.79-2.08%4.86-0.19%4.84-0.04%4.810.21%0.63%
2021-11-254.954.954.864.88-0.41%-0.29%1.62%2,118,30010,368,00062%4.890.39%4.870.41%4.850.06%4.800.40%0.68%
2021-11-244.854.934.764.901.45%0.51%2.45%4,139,10020,178,000119%4.881.10%4.850.56%4.840.44%4.780.63%0.73%
2021-11-234.854.874.774.83-0.41%0.17%1.62%2,386,00011,506,00071%4.82-0.06%4.82-0.33%4.820.27%4.750.32%0.72%
2021-11-224.804.894.734.851.04%0.52%2.36%3,580,40017,275,000108%4.830.48%4.830.31%4.810.38%4.740.47%0.71%
2021-11-194.784.854.764.80-0.41%-0.04%1.78%2,366,50011,365,00075%4.80-1.07%4.820.31%4.790.42%4.720.51%0.66%
2021-11-184.824.924.764.820.84%-0.70%2.73%5,134,40024,924,000160%4.851.48%4.800.88%4.770.95%4.690.90%0.61%
2021-11-174.784.834.704.781.70%-0.06%2.80%3,930,30018,800,000123%4.780.65%4.760.74%4.730.92%4.650.96%0.53%
2021-11-164.764.824.694.70-1.26%-1.09%2.04%3,448,30016,388,000104%4.750.02%4.730.70%4.680.62%4.610.85%0.38%
2021-11-154.644.794.644.762.81%0.19%4.23%5,393,20025,625,000166%4.752.66%4.691.98%4.651.42%4.571.09%0.17%
2021-11-124.654.714.594.63-0.22%0.04%2.48%2,265,10010,483,00074%4.63-0.15%4.600.31%4.590.37%4.520.71%0.03%
2021-11-114.584.674.564.641.31%0.11%3.43%2,774,20012,859,00083%4.641.91%4.590.75%4.570.24%4.490.85%-0.11%
2021-11-104.584.644.504.580.00%0.70%2.97%2,677,50012,177,00079%4.55-0.68%4.560.00%4.560.60%4.450.52%-0.28%
2021-11-094.604.634.554.580.66%0.02%3.50%1,937,1008,870,00056%4.580.79%4.56-0.11%4.530.80%4.430.23%-0.42%
2021-11-084.604.604.504.550.00%0.15%3.06%2,122,2009,641,00059%4.54-0.13%4.560.77%4.500.49%4.42-0.05%-0.53%
2021-11-054.584.634.514.55-0.66%0.02%3.01%3,446,60015,679,00088%4.55-0.59%4.531.10%4.480.90%4.420.05%-0.60%
2021-11-044.464.674.434.582.23%0.09%3.74%4,856,50022,222,000126%4.582.62%4.481.57%4.441.67%4.420.07%-0.63%
2021-11-034.284.544.284.482.99%0.47%1.54%5,091,30022,704,000134%4.462.51%4.410.96%4.360.93%4.41-0.56%-0.62%
2021-11-024.454.454.284.35-0.23%0.00%-1.96%3,117,10013,559,00083%4.35-0.55%4.371.00%4.32-0.21%4.44-1.20%-0.51%
2021-11-014.384.414.314.36-0.91%-0.32%-2.92%2,647,50011,580,00066%4.370.11%4.320.44%4.33-0.76%4.49-0.33%-0.29%
2021-10-294.294.464.254.405.52%0.71%-2.35%5,690,60024,860,000142%4.374.30%4.300.12%4.36-0.64%4.51-0.71%-0.25%
2021-10-284.234.294.144.17-2.57%-0.45%-8.11%3,010,90012,613,00076%4.19-2.49%4.30-2.43%4.39-1.64%4.54-0.83%-0.18%
2021-10-274.434.434.204.28-1.83%-0.37%-6.47%3,728,80016,020,00097%4.30-2.39%4.41-1.56%4.47-1.87%4.58-0.87%-0.10%
2021-10-264.464.474.364.36-1.80%-0.93%-5.55%3,266,20014,376,00089%4.40-1.94%4.48-1.32%4.55-1.79%4.62-0.84%0.00%
2021-10-254.594.664.384.440.00%-1.07%-4.62%5,077,80022,787,000135%4.49-0.86%4.54-2.05%4.63-0.79%4.66-0.77%0.12%