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:
天邦股份( 002124.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
2019-08-2013.3113.7413.2513.591.65%0.57%-0.39%49,587,300670,061,000101%13.513.12%13.340.37%13.40-0.07%13.64-0.92%-1.45%
2019-08-1913.4913.4912.6113.370.00%2.03%-2.90%63,952,600838,034,000127%13.10-2.87%13.29-1.50%13.41-0.83%13.77-2.18%-1.40%
2019-08-1613.2313.7713.2313.370.45%-0.90%-5.02%46,509,000627,449,00093%13.491.06%13.50-0.33%13.52-0.19%14.08-1.47%-1.20%
2019-08-1513.6213.7613.1013.31-3.69%-0.30%-6.83%53,900,900719,569,000105%13.35-2.82%13.54-0.55%13.55-0.93%14.29-1.84%-1.07%
2019-08-1413.8013.9513.5513.820.80%0.60%-5.04%33,916,700465,964,00068%13.740.51%13.620.29%13.67-1.63%14.55-0.89%-0.90%
2019-08-1313.6513.8613.4513.71-0.07%0.30%-6.63%29,038,400396,923,00058%13.671.30%13.58-0.58%13.90-1.40%14.68-1.25%-0.81%
2019-08-1213.4913.7513.1213.722.77%1.67%-7.73%46,251,900624,138,00087%13.49-0.79%13.66-2.87%14.10-2.85%14.87-1.59%-0.62%
2019-08-0914.1014.1913.0813.35-4.78%-1.85%-11.65%51,132,300695,475,00095%13.60-2.30%14.06-2.67%14.51-2.53%15.11-1.73%-0.33%
2019-08-0813.9914.2113.6214.020.65%0.71%-8.82%39,357,600547,902,00074%13.92-3.85%14.45-3.06%14.89-2.10%15.38-1.25%0.04%
2019-08-0715.2215.3413.9113.93-6.45%-3.79%-10.53%69,061,700999,895,000132%14.48-2.57%14.90-2.68%15.21-1.80%15.57-1.38%0.25%
2019-08-0614.8015.1514.5114.89-1.97%0.20%-5.69%44,149,100656,067,00086%14.86-3.37%15.31-2.02%15.49-1.41%15.79-0.43%0.46%
2019-08-0515.3515.6115.1115.19-3.00%-1.22%-4.20%64,863,500997,443,000131%15.38-1.68%15.63-0.93%15.71-1.05%15.86-0.17%0.55%
2019-08-0215.7116.0015.3615.66-2.13%0.12%-1.40%47,023,300735,484,000100%15.64-2.10%15.77-0.86%15.87-0.68%15.88-0.18%0.59%
2019-08-0115.5016.2515.4216.002.70%0.15%0.55%44,195,500706,083,00093%15.981.93%15.91-0.09%15.98-0.26%15.91-0.09%0.70%
2019-07-3115.5615.8615.5015.58-1.33%-0.59%-2.17%29,457,000461,686,00058%15.67-2.01%15.92-0.77%16.02-0.28%15.93-0.07%0.81%
2019-07-3016.1016.3015.7415.79-2.41%-1.28%-0.92%45,952,900735,009,00081%16.00-0.11%16.05-0.36%16.070.44%15.940.73%0.99%
2019-07-2916.0016.3415.6716.180.19%1.04%2.27%45,069,900721,722,00073%16.01-0.70%16.11-0.01%16.000.67%15.821.30%1.04%
2019-07-2616.3316.5115.9016.15-1.64%0.16%3.41%49,203,900793,417,00075%16.13-0.30%16.110.97%15.890.23%15.621.97%1.00%
2019-07-2516.1316.4515.9116.422.37%1.53%7.20%46,503,400752,092,00068%16.170.84%15.951.39%15.860.03%15.320.79%0.80%
2019-07-2415.8516.4315.5516.042.36%0.01%5.55%61,298,800983,201,00091%16.042.84%15.730.33%15.850.10%15.200.75%0.80%
2019-07-2315.3615.8615.3615.672.49%0.47%3.88%43,992,200686,113,00065%15.600.78%15.68-1.04%15.840.82%15.080.47%0.83%
2019-07-2215.8015.8915.0515.29-4.20%-1.20%1.85%49,402,200764,558,00072%15.48-2.83%15.85-0.70%15.711.62%15.010.24%0.92%
2019-07-1916.1416.2015.7215.960.00%0.21%6.56%57,577,800917,029,00084%15.93-0.87%15.961.64%15.462.96%14.980.92%1.10%
2019-07-1815.9016.3715.8815.96-0.93%-0.67%7.55%62,966,7001,011,664,00091%16.070.97%15.703.03%15.011.55%14.841.01%1.13%
2019-07-1715.3916.6815.2116.116.27%1.24%9.66%107,020,7001,702,962,000159%15.914.33%15.245.53%14.782.45%14.691.66%1.03%
2019-07-1615.0015.6814.9315.161.68%-0.60%4.91%101,352,0001,545,742,000154%15.255.46%14.442.89%14.431.54%14.451.23%0.85%
2019-07-1513.7714.9113.6514.9110.04%3.10%4.45%94,491,5001,366,501,000140%14.467.06%14.040.76%14.21-0.70%14.280.94%0.71%
2019-07-1214.1314.2812.8613.55-4.17%0.31%-4.19%90,090,3001,216,971,000133%13.51-4.93%13.93-3.87%14.31-1.81%14.14-0.03%0.57%
2019-07-1114.5014.5413.8414.14-1.12%-0.49%-0.04%40,996,100582,526,00067%14.21-2.44%14.49-1.78%14.570.12%14.150.83%0.53%
2019-07-1014.6014.9114.1714.300.00%-1.81%1.92%41,557,400605,238,00069%14.56-0.44%14.750.72%14.560.56%14.030.97%0.36%