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
2020-09-298.458.638.338.451.44%-0.68%-9.81%8,810,00074,955,00047%8.511.47%8.51-1.92%8.76-2.17%9.37-0.99%-0.34%
2020-09-288.588.678.268.33-2.46%-0.66%-11.97%9,002,90075,486,00042%8.39-2.73%8.68-2.60%8.96-2.75%9.46-0.47%-0.17%
2020-09-258.828.888.468.54-2.06%-0.93%-10.18%10,718,00092,385,00046%8.62-3.23%8.91-2.39%9.21-2.19%9.510.26%-0.07%
2020-09-249.109.258.688.72-5.42%-2.11%-8.05%14,201,500126,513,00059%8.91-2.59%9.13-2.93%9.42-2.22%9.480.46%-0.09%
2020-09-239.179.308.999.221.43%0.82%-2.33%13,292,500121,558,00052%9.15-1.16%9.40-1.92%9.63-0.41%9.44-2.04%-0.14%
2020-09-229.519.599.039.09-5.80%-1.75%-5.68%23,327,800215,822,00078%9.25-5.50%9.59-2.64%9.67-1.02%9.64-1.70%0.28%
2020-09-219.969.969.649.65-2.72%-1.43%-1.57%18,027,100176,482,00056%9.790.10%9.850.76%9.770.82%9.80-0.51%0.70%
2020-09-189.8910.009.519.92-0.50%1.43%0.67%21,583,200211,083,00060%9.78-1.49%9.770.13%9.691.69%9.850.35%1.06%
2020-09-179.4910.269.429.975.06%0.42%1.53%30,382,600301,625,00080%9.934.13%9.761.94%9.532.52%9.820.62%1.21%
2020-09-169.629.809.339.49-2.27%-0.46%-2.77%20,157,600192,187,00052%9.53-2.13%9.572.07%9.30-3.34%9.760.60%1.21%
2020-09-159.759.969.529.71-0.31%-0.32%0.08%27,244,300265,397,00069%9.743.06%9.382.96%9.62-2.13%9.700.78%1.28%
2020-09-149.009.888.949.749.81%3.05%1.17%30,922,500292,267,00078%9.456.61%9.11-5.41%9.83-1.26%9.630.47%1.23%
2020-09-118.409.098.408.874.23%0.05%-7.43%23,466,200208,049,00057%8.87-1.27%9.63-4.24%9.95-0.25%9.580.05%1.24%
2020-09-109.669.688.438.51-10.89%-5.23%-11.14%37,503,500336,781,00092%8.98-14.13%10.06-2.64%9.98-0.61%9.580.04%1.33%
2020-09-0910.7510.999.559.55-14.20%-8.67%-0.24%51,279,700536,251,000149%10.460.56%10.332.75%10.042.74%9.572.15%1.43%
2020-09-089.7811.499.7811.1314.15%7.03%18.76%57,913,900602,274,000178%10.402.64%10.053.68%9.773.75%9.372.49%1.35%
2020-09-0710.0210.689.759.75-2.11%-3.77%6.63%53,257,300539,610,000169%10.136.01%9.704.65%9.423.93%9.143.01%1.38%
2020-09-048.6010.378.489.9611.78%4.21%12.20%48,771,500466,152,000154%9.566.19%9.274.25%9.062.68%8.881.87%1.22%
2020-09-039.139.208.888.91-2.94%-1.01%2.25%23,596,200212,401,00072%9.00-0.66%8.891.16%8.820.26%8.710.66%1.31%
2020-09-028.649.418.569.185.76%1.31%6.04%39,150,500354,743,000126%9.066.93%8.791.84%8.800.85%8.661.24%1.26%
2020-09-018.308.838.168.682.72%2.43%1.51%22,894,900194,012,00073%8.47-1.74%8.63-1.59%8.73-1.16%8.550.34%1.20%
2020-08-318.658.858.458.45-3.65%-2.02%-0.84%22,339,600192,667,00076%8.62-1.75%8.77-0.55%8.831.22%8.520.57%1.17%
2020-08-288.959.078.568.77-3.41%-0.09%3.49%23,569,300206,896,00085%8.78-0.85%8.81-0.71%8.720.91%8.470.89%1.14%
2020-08-278.479.268.319.085.21%2.56%8.11%32,763,600290,058,000123%8.850.57%8.882.29%8.641.14%8.401.04%1.10%
2020-08-269.119.208.538.63-6.50%-1.97%3.81%34,968,900307,825,000146%8.80-1.63%8.681.50%8.551.62%8.311.43%1.03%
2020-08-258.439.418.379.237.83%3.14%12.62%47,345,400423,698,000227%8.957.90%8.553.45%8.413.08%8.202.72%0.92%
2020-08-248.008.817.928.563.88%3.21%7.28%44,841,900371,903,000247%8.29-1.00%8.271.42%8.161.57%7.981.44%0.71%
2020-08-217.888.477.878.247.01%-1.65%4.75%42,604,300356,930,000297%8.387.85%8.153.97%8.033.61%7.872.76%0.68%
2020-08-207.867.987.687.70-1.66%-0.88%0.59%12,203,90094,801,000104%7.77-2.03%7.840.54%7.750.48%7.660.18%0.41%
2020-08-197.748.267.647.830.00%-1.25%2.47%23,126,100183,366,000204%7.932.46%7.801.91%7.722.10%7.640.63%0.46%