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
2019-04-196.816.956.766.890.73%0.33%-0.58%5,240,10035,983,00056%6.87-0.61%6.851.45%6.79-0.60%6.93-0.39%0.11%
2019-04-186.857.026.766.840.15%-1.00%-1.68%7,877,20054,422,00075%6.911.84%6.750.21%6.83-1.03%6.96-0.20%0.24%
2019-04-176.726.886.656.831.79%0.68%-2.02%7,882,70053,478,00073%6.783.45%6.74-1.25%6.90-0.39%6.97-0.27%0.33%
2019-04-166.666.716.426.710.60%2.32%-4.01%7,382,90048,417,00063%6.56-4.07%6.83-2.35%6.93-0.82%6.99-0.26%0.44%
2019-04-156.937.006.646.67-3.89%-2.43%-4.82%10,260,90070,146,00089%6.84-1.58%6.99-0.61%6.99-0.63%7.010.07%0.52%
2019-04-127.057.136.796.94-3.48%-0.09%-0.90%15,368,000106,743,000141%6.95-2.74%7.03-0.45%7.03-0.52%7.000.19%0.53%
2019-04-117.017.276.987.192.57%0.67%2.86%14,672,600104,787,000155%7.142.26%7.060.67%7.070.28%6.990.87%0.54%
2019-04-106.957.066.897.01-0.14%0.37%1.15%6,228,30043,497,00070%6.980.10%7.02-0.50%7.05-0.01%6.930.29%0.30%
2019-04-096.907.046.887.020.57%0.62%1.59%7,241,40050,525,00080%6.98-1.26%7.05-0.31%7.050.31%6.910.28%0.11%
2019-04-087.087.206.896.98-1.41%-1.22%1.29%9,985,60070,559,000113%7.07-0.14%7.070.23%7.030.75%6.890.48%0.09%
2019-04-047.077.296.967.08-0.70%0.06%3.24%16,545,400117,077,000192%7.08-0.01%7.061.00%6.981.25%6.860.93%0.08%
2019-04-037.027.146.987.131.13%0.75%4.93%9,363,10066,263,000120%7.080.81%6.991.54%6.891.56%6.800.76%0.00%
2019-04-027.027.086.967.051.59%0.43%4.54%12,270,40086,144,000161%7.022.30%6.882.38%6.781.31%6.740.76%-0.06%
2019-04-016.736.966.736.943.74%1.14%3.69%9,706,60066,604,000132%6.863.36%6.722.27%6.700.72%6.690.56%-0.10%
2019-03-296.476.716.476.692.92%0.77%0.51%6,214,20041,259,00085%6.641.70%6.57-0.89%6.65-0.42%6.660.18%-0.14%
2019-03-286.476.596.476.50-0.76%-0.43%-2.17%4,377,30028,576,00058%6.53-0.20%6.63-0.63%6.68-0.31%6.640.29%-0.16%
2019-03-276.686.736.456.55-1.65%0.14%-1.13%6,906,40045,175,00083%6.54-3.17%6.67-1.01%6.70-0.15%6.63-1.53%-0.20%
2019-03-266.696.936.586.66-0.15%-1.41%-1.01%8,706,20058,813,00090%6.760.70%6.740.34%6.710.24%6.73-1.61%0.09%
2019-03-256.676.806.586.67-2.20%-0.57%-2.46%5,984,30040,141,00051%6.71-0.64%6.720.46%6.690.41%6.840.10%0.49%
2019-03-226.766.846.676.820.89%1.02%-0.16%8,786,40059,320,00069%6.750.85%6.690.35%6.660.71%6.830.38%0.58%
2019-03-216.626.766.606.761.81%0.99%-0.66%8,750,30058,573,00066%6.691.32%6.670.71%6.620.84%6.810.09%0.60%
2019-03-206.706.726.516.64-0.75%0.50%-2.34%7,578,50050,073,00054%6.61-1.18%6.620.44%6.56-2.71%6.800.21%0.67%
2019-03-196.606.816.586.691.67%0.06%-1.40%8,333,90055,720,00059%6.692.15%6.591.25%6.74-2.49%6.790.30%0.71%
2019-03-186.586.606.406.581.08%0.53%-2.73%6,753,40044,200,00046%6.550.35%6.51-4.13%6.920.09%6.770.16%0.75%
2019-03-156.466.606.456.511.24%-0.18%-3.61%7,518,90049,041,00051%6.520.68%6.79-3.14%6.910.35%6.750.02%0.80%
2019-03-146.626.706.246.43-4.60%-0.74%-4.78%12,093,90078,340,00084%6.48-8.04%7.01-0.37%6.89-0.32%6.75-0.10%0.87%
2019-03-137.257.486.636.74-6.65%-4.32%-0.30%22,385,100157,689,000178%7.04-2.59%7.031.80%6.911.39%6.761.32%0.90%
2019-03-126.857.636.857.224.03%-0.15%8.21%25,077,700181,338,000230%7.237.17%6.913.79%6.813.29%6.672.47%0.83%
2019-03-116.406.986.396.948.27%2.86%6.59%18,056,200121,826,000174%6.753.15%6.661.42%6.601.21%6.510.98%0.72%
2019-03-086.536.646.396.410.00%-2.00%-0.59%13,825,10090,433,000131%6.54-1.77%6.570.40%6.520.42%6.450.51%0.79%