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)
大小非近期解禁信息:
解禁時間解禁股份(萬股)占比%批次
2019-08-20391.3500.166%2
2019-08-20411.8500.176%2
2019-08-20361.3500.152%2
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
2019-07-0517.9619.5017.7819.056.72%2.55%7.94%103,238,0001,917,900,000139%18.585.05%18.181.06%17.992.08%17.650.66%-0.30%
2019-07-0417.7017.9717.4117.851.08%0.94%1.81%42,789,600756,711,00056%17.68-1.15%17.991.10%17.631.34%17.53-0.43%-0.33%
2019-07-0318.0118.3917.5517.66-2.91%-1.29%0.30%67,415,2001,206,069,00083%17.89-1.59%17.801.49%17.390.84%17.61-1.29%-0.26%
2019-07-0217.5318.8017.3118.195.57%0.06%1.98%106,011,3001,927,201,000120%18.186.45%17.534.20%17.251.11%17.84-0.41%-0.09%
2019-07-0116.9117.4416.5217.233.42%0.89%-3.80%65,811,3001,123,915,00067%17.081.69%16.830.03%17.06-1.44%17.91-0.16%-0.16%
2019-06-2816.5817.0616.3516.66-0.18%-0.80%-7.12%52,041,000873,970,00052%16.790.82%16.82-1.69%17.31-0.87%17.94-0.25%-0.29%
2019-06-2716.9516.9816.1816.69-1.71%0.19%-7.19%88,950,1001,481,720,00087%16.66-2.41%17.11-3.04%17.46-1.86%17.98-0.84%-0.39%
2019-06-2617.0817.6116.7416.98-2.02%-0.53%-6.37%64,330,8001,098,107,00065%17.07-2.85%17.65-0.89%17.79-2.60%18.14-0.60%-0.36%
2019-06-2518.0018.1917.0517.33-6.07%-1.37%-5.02%92,924,5001,632,752,00096%17.57-3.02%17.81-1.20%18.27-1.05%18.25-0.25%-0.32%
2019-06-2417.8818.8017.4218.452.61%1.83%0.87%93,695,6001,697,677,000100%18.122.22%18.02-2.59%18.460.30%18.290.54%-0.25%
2019-06-2118.1318.1517.3217.98-1.96%1.44%-1.16%92,460,7001,638,908,00099%17.73-2.65%18.50-1.19%18.41-0.11%18.190.36%-0.25%
2019-06-2018.9518.9517.6218.34-2.03%0.72%1.18%100,581,3001,831,421,000111%18.21-5.36%18.730.40%18.43-0.17%18.130.31%-0.29%
2019-06-1919.7619.9218.6218.72-2.09%-2.70%3.60%137,890,5002,652,981,000158%19.243.51%18.653.08%18.461.32%18.070.42%-0.34%
2019-06-1817.7119.1217.7019.1210.01%2.87%6.26%138,176,2002,568,321,000156%18.596.65%18.091.45%18.221.07%17.99-1.14%-0.35%
2019-06-1717.6417.8817.0117.380.75%-0.28%-4.52%59,102,4001,030,022,00064%17.43-1.53%17.83-2.00%18.020.73%18.20-1.48%-0.06%
2019-06-1418.2018.3517.2217.25-6.10%-2.54%-6.64%73,646,4001,303,484,00077%17.70-3.43%18.20-0.48%17.890.87%18.48-1.27%0.18%
2019-06-1318.7418.9817.9418.370.93%0.23%-1.83%68,733,8001,259,665,00070%18.33-1.32%18.292.56%17.740.45%18.71-0.45%0.36%
2019-06-1218.1019.0918.0018.20-1.30%-2.00%-3.18%73,918,9001,372,798,00075%18.573.17%17.832.83%17.66-0.84%18.80-0.24%0.44%
2019-06-1117.2618.8817.1018.445.92%2.44%-2.14%85,081,9001,531,562,00078%18.006.29%17.340.06%17.81-2.82%18.840.44%0.47%
2019-06-1017.0517.5016.1217.413.94%2.80%-7.20%77,878,3001,318,940,00067%16.94-0.74%17.33-3.53%18.33-3.00%18.760.58%0.33%
2019-06-0617.8618.0016.4116.75-6.16%-1.83%-10.19%90,738,4001,548,170,00077%17.06-4.01%17.96-5.28%18.89-2.65%18.65-0.03%0.08%
2019-06-0517.8118.2617.3417.85-3.98%0.43%-4.33%122,834,5002,183,297,000110%17.77-5.52%18.96-4.48%19.41-1.89%18.66-0.25%0.09%
2019-06-0419.6620.2617.9018.59-6.11%-1.18%-0.61%123,301,0002,319,491,000123%18.81-8.44%19.85-2.19%19.78-0.15%18.700.35%0.18%
2019-06-0321.2021.6019.4119.80-3.70%-3.64%6.23%103,943,8002,135,682,000122%20.550.31%20.301.91%19.813.25%18.641.74%0.06%
2019-05-3120.4520.8819.9320.560.54%0.38%12.23%89,201,6001,827,101,000109%20.482.79%19.922.61%19.194.19%18.320.88%-0.29%
2019-05-3020.3020.6518.9520.454.87%2.62%12.61%115,389,0002,299,472,000143%19.933.04%19.414.57%18.423.26%18.160.58%-0.52%
2019-05-2918.8019.7618.6619.502.25%0.83%8.00%90,336,4001,747,106,000114%19.341.71%18.565.10%17.841.73%18.060.30%-0.64%
2019-05-2818.5019.5718.3619.077.20%0.29%5.93%134,983,4002,566,703,000174%19.0210.69%17.665.21%17.532.69%18.000.15%-0.79%
2019-05-2716.9017.7916.5017.7910.02%3.56%-1.03%95,124,0001,634,117,000118%17.184.53%16.79-0.47%17.07-0.32%17.98-0.99%-1.03%
2019-05-2416.8417.4015.5016.170.00%-1.61%-10.93%111,373,2001,830,390,000134%16.44-2.25%16.87-3.00%17.13-3.48%18.16-1.88%-1.06%


 
3d彩票软件2013最新版