股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
正虹科技( 000702.SZ 深證)
板塊 :糧食及飼料加工   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-02-255.345.355.065.33-2.20%1.23%0.13%7,779,40040,960,000113%5.27-2.88%5.37-1.27%5.40-0.72%5.320.43%0.66%
2020-02-245.465.475.375.45-0.18%0.53%2.83%5,566,50030,176,00084%5.42-0.64%5.44-0.37%5.440.18%5.300.82%0.54%
2020-02-215.495.505.415.46-0.18%0.07%3.86%6,214,50033,908,00091%5.460.35%5.460.26%5.430.82%5.261.06%0.39%
2020-02-205.445.505.355.471.11%0.61%5.15%5,255,00028,572,00078%5.44-0.79%5.450.37%5.391.22%5.201.40%0.14%
2020-02-195.485.555.405.41-0.18%-1.28%5.46%6,417,50035,171,00093%5.481.11%5.431.48%5.321.33%5.131.58%-0.24%
2020-02-185.435.475.375.420.18%0.00%7.33%7,054,50038,232,000102%5.420.74%5.351.89%5.251.43%5.052.48%-0.65%
2020-02-175.195.465.195.413.44%0.56%9.78%7,131,60038,367,000100%5.383.32%5.251.67%5.181.37%4.930.96%-1.38%
2020-02-145.185.265.145.230.38%0.44%7.15%5,531,10028,803,00082%5.210.74%5.160.92%5.111.19%4.88-0.59%-1.55%
2020-02-135.245.245.095.210.97%0.79%6.11%9,260,80047,869,000132%5.171.00%5.110.99%5.052.04%4.91-0.47%-1.61%
2020-02-125.075.175.015.163.20%0.82%4.60%7,535,80038,571,000112%5.121.57%5.061.79%4.952.00%4.93-1.04%-1.64%
2020-02-115.155.154.985.00-2.72%-0.77%0.30%7,048,40035,515,000103%5.040.00%4.982.22%4.853.10%4.99-0.84%-1.61%
2020-02-104.915.164.865.145.98%2.00%2.25%8,893,20044,809,000134%5.045.00%4.873.25%4.711.88%5.03-0.65%-1.55%
2020-02-074.804.864.754.850.83%1.06%-4.15%5,787,00027,774,00090%4.801.37%4.713.04%4.62-2.88%5.06-1.42%-1.50%
2020-02-064.684.834.624.814.11%1.61%-6.29%8,619,30040,807,000135%4.732.42%4.581.40%4.76-3.24%5.13-2.43%-1.36%
2020-02-054.514.694.474.621.76%-0.04%-12.18%7,234,30033,438,000114%4.624.69%4.51-6.33%4.92-4.47%5.26-2.50%-1.11%
2020-02-044.284.584.284.54-4.62%2.83%-15.86%10,794,70047,659,000168%4.42-7.25%4.82-11.71%5.15-7.46%5.40-4.82%-0.81%
2020-02-034.764.764.764.76-10.02%0.00%-16.03%1,006,0004,789,00018%4.76-12.24%5.46-2.05%5.56-0.82%5.67-0.70%-0.32%
2020-01-235.615.615.235.29-5.87%-2.47%-7.34%7,256,00039,353,000139%5.42-3.54%5.57-1.73%5.61-1.36%5.71-1.25%-0.23%
2020-01-225.735.735.555.62-2.43%-0.05%-2.78%5,625,00031,627,000113%5.62-1.14%5.67-0.44%5.68-0.75%5.78-0.72%-0.09%
2020-01-215.705.775.625.760.70%1.27%-1.08%6,534,20037,168,000124%5.69-0.14%5.69-0.30%5.73-0.69%5.82-0.73%0.02%
2020-01-205.735.765.655.720.18%0.42%-2.49%4,424,10025,200,00080%5.70-0.04%5.71-0.78%5.77-0.57%5.87-0.29%0.14%
2020-01-175.685.735.655.710.35%0.21%-2.94%3,183,60018,139,00055%5.70-0.63%5.76-0.86%5.80-0.62%5.88-0.12%0.17%
2020-01-165.745.815.685.69-1.39%-0.77%-3.40%4,086,50023,433,00065%5.73-1.17%5.81-0.63%5.84-0.72%5.89-0.05%0.19%
2020-01-155.885.895.745.77-1.70%-0.55%-2.09%5,554,30032,228,00086%5.80-1.39%5.84-0.66%5.88-0.51%5.890.10%0.19%
2020-01-145.895.915.865.87-0.34%-0.24%-0.29%3,942,00023,193,00062%5.880.46%5.88-0.37%5.91-0.41%5.890.44%0.17%
2020-01-135.895.915.825.890.00%0.56%0.49%4,027,60023,588,00060%5.86-0.75%5.90-0.32%5.93-0.02%5.860.10%0.11%
2020-01-105.955.975.875.89-0.84%-0.19%0.60%4,681,40027,624,00069%5.90-0.59%5.92-0.45%5.930.15%5.860.17%0.12%
2020-01-095.905.995.895.941.19%0.07%1.63%6,039,60035,850,00091%5.940.22%5.950.19%5.920.34%5.850.24%0.12%
2020-01-085.945.995.835.87-2.33%-0.89%0.67%8,975,10053,159,000139%5.92-1.05%5.940.32%5.900.55%5.830.34%0.13%
2020-01-075.926.045.906.010.00%0.40%3.42%8,580,20051,362,000145%5.991.54%5.920.99%5.871.31%5.810.42%0.12%


 
3d彩票软件2013最新版