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
2019-12-1211.6511.9411.6411.841.89%0.55%-2.39%33,630,900395,992,00087%11.780.86%11.76-0.89%11.86-0.38%12.13-0.85%-0.94%
2019-12-1111.5611.8911.5111.62-0.77%-0.47%-5.02%28,889,500337,278,00072%11.68-1.07%11.87-0.59%11.91-0.57%12.23-0.81%-0.93%
2019-12-1012.1312.2211.6111.71-3.46%-0.77%-5.06%49,545,300584,672,000121%11.80-2.28%11.94-0.81%11.98-0.97%12.33-1.12%-0.96%
2019-12-0912.0312.2711.8812.131.85%0.45%-2.76%40,842,200493,212,000105%12.080.92%12.030.04%12.09-1.39%12.47-0.80%-0.89%
2019-12-0612.0412.1311.8511.91-1.08%-0.47%-5.28%29,580,600353,950,00079%11.97-0.62%12.03-0.86%12.27-0.95%12.57-0.94%-0.85%
2019-12-0512.0912.1811.9412.04-0.08%0.00%-5.14%27,274,200328,374,00073%12.04-0.22%12.13-1.94%12.38-1.08%12.69-0.81%-0.82%
2019-12-0412.2912.3311.9012.05-2.19%-0.14%-5.84%37,221,300449,140,000101%12.07-1.23%12.37-1.40%12.52-1.07%12.80-1.16%-0.83%
2019-12-0312.5712.6411.9112.32-2.30%0.84%-4.84%56,831,200694,304,000159%12.22-4.50%12.55-2.20%12.65-1.72%12.95-1.83%-0.76%
2019-12-0212.7513.1012.5712.61-1.64%-1.42%-4.38%47,709,800610,295,000146%12.79-0.43%12.83-0.01%12.87-0.70%13.19-0.80%-0.70%
2019-11-2912.7513.0512.6012.82-0.08%-0.21%-3.57%23,284,800299,132,00069%12.85-0.12%12.83-0.65%12.96-0.79%13.29-0.26%-0.75%
2019-11-2812.6613.1212.4412.831.26%-0.26%-3.74%37,828,400486,586,000106%12.860.59%12.91-0.91%13.07-0.96%13.33-0.77%-0.82%
2019-11-2713.0013.2012.5412.67-3.72%-0.91%-5.67%40,891,300522,859,000113%12.79-2.59%13.03-2.04%13.19-1.64%13.43-1.11%-0.86%
2019-11-2613.3713.4712.8213.16-1.57%0.25%-3.11%33,106,500434,604,00090%13.13-1.63%13.30-1.19%13.41-1.53%13.58-0.43%-0.87%
2019-11-2513.4213.5613.0613.370.38%0.19%-1.98%22,120,900295,177,00059%13.34-1.08%13.46-0.71%13.620.10%13.64-0.42%-1.01%
2019-11-2213.6213.7213.2413.32-1.55%-1.26%-2.75%26,053,000351,460,00065%13.49-0.47%13.56-1.27%13.610.38%13.70-0.65%-1.05%
2019-11-2113.5113.7713.3813.530.22%-0.18%-1.86%21,424,000290,381,00048%13.55-0.54%13.730.67%13.56-0.33%13.79-0.93%-1.07%
2019-11-2013.9113.9713.4313.50-2.95%-0.93%-2.98%27,951,600380,892,00054%13.63-2.16%13.640.75%13.60-0.58%13.92-0.38%-1.04%
2019-11-1913.9414.1413.7913.911.02%-0.13%-0.42%35,432,300493,501,00059%13.933.43%13.540.22%13.680.21%13.97-1.25%-1.11%
2019-11-1812.9313.8912.6813.774.40%2.26%-2.65%55,094,100741,909,00083%13.471.07%13.51-1.40%13.65-0.81%14.15-1.28%-0.93%
2019-11-1513.6613.6713.1013.19-4.77%-1.00%-7.95%44,021,800586,499,00063%13.32-3.40%13.70-0.98%13.76-1.39%14.33-1.00%-0.73%
2019-11-1413.9114.0113.5613.85-0.22%0.42%-4.30%38,022,700524,418,00054%13.79-1.27%13.84-0.35%13.96-1.18%14.47-1.19%-0.50%
2019-11-1313.8214.2513.6213.880.65%-0.64%-5.24%50,217,000701,502,00068%13.971.78%13.89-0.74%14.12-0.13%14.65-1.23%-0.27%
2019-11-1213.8614.0713.4013.79-0.51%0.47%-7.01%42,760,100586,897,00054%13.73-1.54%13.99-1.76%14.14-2.00%14.83-1.77%-0.03%
2019-11-1113.6214.4013.6213.86-0.93%-0.57%-8.19%53,207,300741,718,00062%13.94-1.91%14.24-0.04%14.43-1.43%15.10-0.80%0.38%
2019-11-0814.6114.7713.8613.99-5.02%-1.56%-8.07%64,346,500914,413,00072%14.21-1.57%14.25-2.23%14.64-0.97%15.22-0.91%0.63%
2019-11-0713.7915.0213.6814.736.74%2.02%-4.08%91,475,8001,320,749,00096%14.442.28%14.57-1.66%14.78-1.70%15.36-0.63%0.96%
2019-11-0615.1815.2513.5713.80-8.49%-2.24%-10.71%115,271,8001,627,161,000119%14.12-8.57%14.82-3.21%15.04-3.17%15.46-1.01%1.25%
2019-11-0515.3615.8815.0015.08-2.08%-2.33%-3.41%74,860,3001,155,798,00087%15.440.82%15.31-0.61%15.53-1.57%15.610.52%1.58%
2019-11-0415.0015.6314.8215.40-0.52%0.57%-0.86%69,566,5001,065,303,00074%15.311.10%15.40-1.48%15.78-0.09%15.530.75%1.97%
2019-11-0115.2115.4914.7415.480.00%2.20%0.41%62,319,000943,967,00065%15.15-3.41%15.64-2.63%15.79-0.41%15.421.29%2.19%