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
2020-02-1910.3510.6710.2310.563.43%0.28%8.34%60,942,200641,770,000138%10.533.89%10.252.46%10.091.98%9.752.48%-0.18%
2020-02-1810.0010.339.8710.211.79%0.72%7.35%49,068,600497,430,000109%10.141.43%10.001.39%9.901.03%9.512.73%-0.84%
2020-02-179.9910.149.8610.032.14%0.36%8.34%46,517,000464,888,00098%9.991.09%9.871.21%9.800.91%9.260.82%-1.79%
2020-02-149.5910.159.559.822.72%-0.67%6.94%53,642,200530,324,000124%9.893.21%9.750.90%9.711.89%9.18-0.07%-1.98%
2020-02-139.599.689.449.56-0.52%-0.20%4.04%25,080,500240,241,00057%9.58-0.58%9.66-0.03%9.531.28%9.19-0.71%-2.17%
2020-02-129.579.779.529.610.10%-0.26%3.84%28,621,700275,771,00065%9.64-0.84%9.661.72%9.411.98%9.26-0.90%-2.30%
2020-02-119.8910.059.589.60-2.54%-1.20%2.79%48,755,000473,756,000110%9.720.86%9.502.40%9.233.65%9.34-0.78%-2.41%
2020-02-109.089.929.029.858.12%2.24%4.65%61,429,600591,823,000142%9.636.36%9.283.90%8.902.09%9.41-0.86%-2.47%
2020-02-079.139.238.889.11-1.51%0.57%-4.04%42,423,700384,260,00099%9.06-0.10%8.933.31%8.72-2.09%9.49-1.70%-2.56%
2020-02-068.899.348.729.257.06%2.02%-4.22%60,014,600544,181,000145%9.074.10%8.642.01%8.91-1.97%9.66-2.79%-2.52%
2020-02-058.458.958.388.643.35%-0.80%-13.03%62,617,200545,408,000150%8.715.37%8.47-5.05%9.08-4.45%9.94-4.11%-2.32%
2020-02-048.068.548.068.36-6.70%1.14%-19.31%78,474,100648,649,000182%8.27-7.75%8.92-12.86%9.51-10.02%10.36-6.82%-1.95%
2020-02-038.968.968.968.96-10.04%0.00%-19.42%3,018,60027,047,0006%8.96-11.57%10.24-2.16%10.57-1.22%11.12-1.09%-1.41%
2020-01-2310.5910.609.799.96-6.39%-1.70%-11.40%42,687,500432,493,00099%10.13-3.74%10.47-3.33%10.70-2.58%11.24-1.96%-1.30%
2020-01-2210.6710.7610.3010.64-1.12%1.08%-7.21%30,015,500315,936,00074%10.53-3.24%10.83-1.88%10.98-1.76%11.47-1.97%-1.07%
2020-01-2111.1311.1310.7310.76-3.58%-1.08%-8.01%30,526,900332,070,00073%10.88-1.87%11.03-1.37%11.18-1.60%11.70-2.05%-0.83%
2020-01-2011.0711.2410.8511.161.00%0.68%-6.55%28,938,000320,783,00065%11.09-0.64%11.19-1.06%11.36-0.89%11.94-1.30%-0.58%
2020-01-1711.3311.3811.0411.05-2.04%-0.95%-8.67%26,998,900301,187,00059%11.16-1.65%11.31-1.58%11.46-1.43%12.10-1.81%-0.42%
2020-01-1611.3211.5111.1811.28-0.62%-0.56%-8.46%24,338,200276,058,00048%11.34-0.44%11.49-0.31%11.63-1.22%12.32-1.27%-0.14%
2020-01-1511.6811.7011.2411.35-2.41%-0.38%-9.06%37,825,100430,948,00068%11.39-2.37%11.53-1.68%11.77-2.13%12.48-0.80%0.10%
2020-01-1411.5811.8211.5311.630.26%-0.34%-7.56%39,989,200466,661,00071%11.671.33%11.72-1.41%12.03-2.32%12.58-0.47%0.22%
2020-01-1311.4111.7311.2311.60-5.31%0.72%-8.23%90,684,1001,044,369,000160%11.52-6.72%11.89-5.65%12.31-3.81%12.64-1.36%0.31%
2020-01-1012.6612.6712.1912.25-3.39%-0.78%-4.40%33,232,400410,289,00066%12.35-2.03%12.60-2.11%12.80-1.49%12.810.02%0.49%
2020-01-0912.6812.7312.4812.681.04%0.62%-1.02%26,168,600329,784,00055%12.60-1.46%12.87-0.53%12.99-0.57%12.810.26%0.51%
2020-01-0813.0513.0912.5412.55-4.05%-1.87%-1.78%45,316,000579,531,00098%12.79-2.17%12.94-1.30%13.070.18%12.780.43%0.50%
2020-01-0712.9513.2512.8513.081.87%0.06%2.81%54,767,400715,899,000126%13.071.05%13.11-0.18%13.040.71%12.720.51%0.48%
2020-01-0612.8513.1512.7512.84-1.53%-0.74%1.43%41,220,000533,229,00098%12.94-2.38%13.130.60%12.950.97%12.660.25%0.47%
2020-01-0313.6513.7913.0013.04-1.88%-1.59%3.27%67,163,400890,001,000159%13.250.85%13.061.80%12.831.57%12.631.06%0.51%
2020-01-0212.9513.4412.7813.295.90%1.15%6.36%69,169,300908,835,000180%13.143.54%12.832.79%12.632.29%12.501.13%0.42%
2019-12-3112.4812.9812.4812.550.00%-1.10%1.57%51,371,200651,903,000143%12.692.14%12.481.58%12.351.49%12.360.41%0.33%