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:
正邦科技( 002157.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
2020-02-2515.1015.5514.7115.30-1.29%0.00%0.00%94,891,1001,443,962,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-02-2415.4215.7115.2015.50-0.13%0.68%2.82%77,532,6001,193,591,000107%15.40-1.12%15.610.17%15.460.59%15.080.84%0.96%
2020-02-2115.5015.9015.3515.52-1.34%-0.32%3.82%92,793,3001,444,785,000129%15.57-1.46%15.590.97%15.371.15%14.951.39%0.87%
2020-02-2015.9916.1515.4215.731.48%-0.45%6.69%111,330,0001,759,140,000163%15.802.74%15.442.50%15.192.17%14.742.45%0.64%
2020-02-1914.8515.7214.8515.504.94%0.78%7.71%108,145,3001,663,325,000164%15.384.44%15.062.37%14.872.02%14.392.52%0.22%
2020-02-1814.7814.9214.5414.77-0.54%0.30%5.21%48,145,000709,005,00076%14.73-0.26%14.710.77%14.580.45%14.042.31%-0.27%
2020-02-1714.7114.9714.5414.851.02%0.58%8.23%62,174,300917,920,00095%14.760.72%14.600.95%14.510.74%13.720.81%-0.91%
2020-02-1414.2914.8414.2314.702.80%0.29%8.00%71,610,2001,049,687,000119%14.662.68%14.460.77%14.411.52%13.610.44%-1.07%
2020-02-1314.4414.5214.0114.30-0.21%0.18%5.53%44,298,400632,364,00071%14.28-0.52%14.350.04%14.191.70%13.55-0.31%-1.31%
2020-02-1214.2014.5714.1514.330.70%-0.14%5.42%49,643,700712,391,00079%14.35-0.38%14.351.45%13.952.20%13.59-0.33%-1.50%
2020-02-1114.5914.7914.1814.23-2.40%-1.21%4.34%70,574,7001,016,598,000114%14.410.74%14.142.88%13.653.94%13.64-0.57%-1.59%
2020-02-1013.3814.6413.3014.586.42%1.97%6.30%89,286,1001,276,732,000145%14.304.40%13.754.38%13.142.61%13.720.00%-1.59%
2020-02-0713.5514.0513.2313.700.81%0.03%-0.12%73,188,6001,002,414,000124%13.703.70%13.175.02%12.80-0.81%13.72-0.88%-1.64%
2020-02-0612.6913.6812.5913.598.37%2.90%-1.79%84,804,6001,120,040,000145%13.215.04%12.542.90%12.91-1.75%13.84-1.77%-1.62%
2020-02-0512.2212.8412.1912.543.04%-0.26%-10.98%70,116,100881,573,000120%12.576.01%12.19-5.50%13.14-3.51%14.09-2.44%-1.47%
2020-02-0411.2112.3911.2112.17-2.33%2.61%-15.71%87,035,8001,032,240,000145%11.86-4.82%12.90-9.59%13.62-7.51%14.44-4.10%-1.22%
2020-02-0312.4612.4612.4612.46-9.97%0.00%-17.24%4,505,30056,137,0008%12.46-11.42%14.26-1.92%14.72-0.62%15.06-0.76%-0.78%
2020-01-2314.5514.6713.4413.84-6.42%-1.61%-8.77%78,557,1001,105,069,000140%14.07-4.46%14.54-3.88%14.81-2.23%15.17-1.96%-0.71%
2020-01-2214.8914.9414.4514.79-1.92%0.45%-4.43%50,790,500747,859,00094%14.72-3.25%15.13-0.94%15.15-0.99%15.48-2.16%-0.49%
2020-01-2115.4815.4815.0815.08-3.02%-0.91%-4.65%41,279,800628,212,00068%15.22-1.27%15.27-0.07%15.30-0.53%15.82-1.24%-0.16%
2020-01-2015.2015.6515.0715.553.19%0.88%-2.90%58,452,800901,017,00087%15.412.03%15.280.04%15.38-0.21%16.02-0.58%0.05%
2020-01-1715.2315.3315.0015.07-1.05%-0.25%-6.45%37,162,100561,459,00054%15.11-0.98%15.28-1.09%15.42-0.88%16.11-0.53%0.16%
2020-01-1615.1915.5614.9715.23-0.39%-0.18%-5.96%43,284,200660,372,00059%15.26-1.10%15.45-0.66%15.55-1.21%16.20-0.71%0.28%
2020-01-1515.7615.7715.2415.29-2.11%-0.89%-6.25%47,286,200729,495,00060%15.43-1.47%15.55-0.78%15.74-2.49%16.31-0.26%0.46%
2020-01-1415.6115.8615.5015.62-1.20%-0.24%-4.48%42,463,900664,868,00050%15.660.56%15.67-1.09%16.15-1.34%16.350.12%0.59%
2020-01-1315.2915.8315.2015.810.89%1.54%-3.20%48,557,600756,032,00055%15.57-1.13%15.84-2.99%16.37-0.61%16.330.25%0.64%
2020-01-1016.0816.1515.5215.67-3.27%-0.50%-3.82%68,962,7001,085,996,00073%15.75-2.28%16.33-1.87%16.47-0.60%16.290.03%0.69%
2020-01-0916.2516.4115.8716.200.00%0.52%-0.54%72,463,8001,167,813,00081%16.12-4.00%16.64-0.54%16.57-0.55%16.290.23%0.71%
2020-01-0817.5617.5616.1816.20-4.65%-3.50%-0.31%122,405,1002,054,874,000149%16.79-0.34%16.730.86%16.660.85%16.251.15%0.71%
2020-01-0716.4617.1716.4316.990.00%0.86%5.75%99,985,0001,684,275,000132%16.852.51%16.590.50%16.521.34%16.070.83%0.61%


 
3d彩票软件2013最新版