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
2019-06-1714.1714.3913.6613.911.16%-0.52%-9.14%41,962,700586,744,00074%13.98-0.23%14.14-2.14%14.510.24%15.31-2.40%-1.40%
2019-06-1414.4414.5513.6613.75-4.51%-1.89%-12.35%37,398,600524,156,00063%14.02-2.99%14.45-2.18%14.47-0.62%15.69-2.31%-1.21%
2019-06-1314.7914.8914.0814.40-0.48%-0.33%-10.33%35,769,800516,768,00058%14.45-2.19%14.771.28%14.56-1.40%16.06-1.33%-1.08%
2019-06-1214.9715.2214.3814.47-5.18%-2.04%-11.09%49,913,600737,273,00083%14.77-1.11%14.580.43%14.77-3.35%16.27-2.09%-0.96%
2019-06-1114.1015.4313.9615.268.77%2.17%-8.19%68,683,2001,025,862,000112%14.948.01%14.52-1.17%15.28-4.32%16.62-1.53%-0.75%
2019-06-1014.4714.5313.2014.03-1.68%1.45%-16.88%44,689,500618,006,00069%13.83-5.13%14.69-6.78%15.97-4.19%16.88-1.16%-0.62%
2019-06-0615.1715.3114.0114.27-5.62%-2.10%-16.44%44,805,500653,092,00072%14.58-5.14%15.76-6.10%16.67-3.40%17.08-1.19%-0.59%
2019-06-0515.8015.9814.8815.12-7.97%-1.59%-12.52%65,320,8001,003,681,000111%15.37-8.67%16.78-4.91%17.26-3.08%17.28-1.64%-0.39%
2019-06-0417.8018.1016.4316.43-9.97%-2.34%-6.49%74,275,1001,249,525,000147%16.82-8.66%17.65-3.01%17.81-2.18%17.57-0.89%-0.06%
2019-06-0318.6819.0017.7518.250.94%-0.91%2.94%54,922,3001,011,553,000131%18.422.22%18.200.63%18.201.46%17.730.51%0.05%
2019-05-3118.3018.3017.7018.08-2.38%0.34%2.50%53,124,500957,174,000131%18.02-0.76%18.09-0.55%17.942.07%17.64-0.51%-0.03%
2019-05-3018.6319.0517.3518.521.87%2.00%4.46%57,101,5001,036,746,000145%18.160.45%18.192.08%17.581.48%17.73-0.96%-0.02%
2019-05-2918.1018.4017.8618.18-0.55%0.58%1.55%29,341,700530,364,00074%18.08-1.07%17.823.20%17.320.25%17.90-0.17%0.13%
2019-05-2817.8719.0617.7818.284.28%0.05%1.94%58,280,2001,064,766,000150%18.277.03%17.263.30%17.281.25%17.930.06%0.03%
2019-05-2716.8117.8016.4817.537.02%2.69%-2.18%45,665,400779,487,000117%17.075.14%16.71-0.77%17.07-0.84%17.92-0.29%-0.27%
2019-05-2416.7317.3315.1016.38-2.03%0.89%-8.86%48,287,000783,944,000120%16.24-4.03%16.84-3.93%17.21-4.14%17.97-0.81%-0.47%
2019-05-2318.0018.0016.3716.72-7.32%-1.16%-7.72%33,548,900567,522,00087%16.92-4.84%17.53-1.79%17.95-3.39%18.120.78%-0.62%
2019-05-2218.0618.6516.9818.04-0.77%1.48%0.34%28,704,800510,273,00077%17.78-1.81%17.85-2.69%18.58-0.67%17.981.67%-1.00%
2019-05-2118.1018.4017.6918.183.06%0.41%2.80%23,527,200425,968,00061%18.112.03%18.34-2.65%18.71-0.14%17.680.26%-1.46%
2019-05-2018.7818.8517.0617.64-6.91%-0.59%0.01%36,536,400648,287,00089%17.74-6.64%18.84-1.42%18.730.42%17.64-0.36%-1.67%
2019-05-1718.9419.6418.5218.95-0.21%-0.29%7.04%41,650,500791,572,000112%19.01-2.38%19.120.83%18.662.16%17.70-0.40%-1.68%
2019-05-1618.9220.2818.9218.991.99%-2.46%6.84%53,401,9001,039,692,000147%19.474.91%18.965.03%18.265.12%17.770.52%-1.63%
2019-05-1518.5018.9618.1418.622.31%0.33%5.30%25,824,000479,238,00073%18.560.73%18.052.40%17.373.41%17.68-1.13%-1.68%
2019-05-1417.8019.0517.6618.200.94%-1.22%1.77%32,062,100590,703,00088%18.425.95%17.634.57%16.800.59%17.88-2.88%-1.50%
2019-05-1317.7018.2516.6818.031.81%3.68%-2.09%38,014,100661,076,00092%17.390.81%16.863.64%16.70-0.73%18.42-2.29%-1.03%
2019-05-1016.5017.7116.3217.7110.00%2.66%-6.03%43,937,000757,941,000102%17.257.97%16.26-0.46%16.82-2.80%18.85-2.34%-0.67%
2019-05-0915.5116.6115.5116.104.41%0.76%-16.57%42,859,500684,790,00091%15.981.96%16.34-3.72%17.31-3.79%19.30-3.01%-0.31%
2019-05-0816.3816.6815.2115.42-8.76%-1.60%-22.50%52,363,500820,592,000104%15.67-10.38%16.97-8.96%17.99-6.71%19.90-3.01%0.10%
2019-05-0718.8019.0016.3316.90-6.84%-3.35%-17.61%44,015,000769,667,000103%17.49-7.38%18.64-4.99%19.28-6.81%20.51-1.80%0.47%
2019-05-0619.0019.6518.1418.140.00%-3.92%-13.16%23,736,800448,158,00061%18.88-4.59%19.62-2.97%20.69-1.99%20.89-0.51%0.76%