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
2020-07-0312.9214.0612.9213.815.34%1.78%11.09%81,817,0001,110,059,000155%13.572.61%13.262.17%12.942.20%12.432.29%1.51%
2020-07-0213.1313.4713.0013.111.79%-0.85%7.87%78,818,3001,042,222,000161%13.222.06%12.982.89%12.672.30%12.152.11%1.33%
2020-07-0112.9213.1312.7812.880.23%-0.59%8.22%72,620,500940,894,000165%12.961.66%12.622.57%12.382.62%11.902.22%1.12%
2020-06-3012.6112.9712.4712.853.21%0.83%10.36%75,035,600956,271,000184%12.744.91%12.303.74%12.073.17%11.642.55%0.95%
2020-06-2911.7912.5811.6712.457.42%2.49%9.65%73,945,900898,287,000198%12.155.45%11.863.07%11.692.46%11.352.08%0.69%
2020-06-2411.4611.7211.2911.592.02%0.61%4.20%28,441,000327,630,00084%11.520.69%11.500.54%11.410.84%11.120.52%0.48%
2020-06-2311.5811.6211.3011.36-1.90%-0.71%2.67%29,091,600332,848,00089%11.44-0.81%11.440.49%11.320.78%11.070.51%0.42%
2020-06-2211.3711.7311.3011.582.39%0.40%5.19%44,243,100510,289,000143%11.531.72%11.391.51%11.231.20%11.010.95%0.36%
2020-06-1911.3511.4511.1811.310.44%-0.26%3.71%40,005,100453,624,000141%11.340.42%11.221.26%11.101.34%10.910.87%0.23%
2020-06-1811.2011.4611.0511.261.53%-0.28%4.15%50,878,500574,505,000192%11.292.80%11.081.55%10.951.75%10.811.01%0.12%
2020-06-1710.8611.1110.8311.091.84%0.97%3.62%37,569,200412,648,000153%10.981.75%10.911.43%10.760.69%10.700.49%0.03%
2020-06-1610.8610.9210.6510.890.74%0.88%2.24%26,404,400285,026,000112%10.80-1.06%10.750.84%10.690.36%10.65-0.05%-0.04%
2020-06-1510.7411.0410.7410.813.05%-0.93%1.45%38,401,400418,986,000156%10.913.84%10.661.28%10.651.09%10.660.52%-0.07%
2020-06-1210.0910.6710.0910.490.58%-0.17%-1.05%29,012,400304,863,000121%10.510.43%10.53-0.17%10.54-0.03%10.60-0.03%-0.21%
2020-06-1110.6110.6710.4010.43-2.07%-0.32%-1.64%24,474,400256,075,000105%10.46-1.82%10.55-0.41%10.54-0.60%10.60-0.02%-0.26%
2020-06-1010.5710.7210.5510.650.85%-0.07%0.41%17,665,200188,251,00078%10.660.95%10.590.52%10.600.02%10.61-0.02%-0.33%
2020-06-0910.5510.6110.4910.560.28%0.03%-0.45%13,708,300144,713,00059%10.560.10%10.54-0.59%10.60-0.55%10.61-0.11%-0.40%
2020-06-0810.5810.6310.4610.530.00%-0.16%-0.85%16,227,000171,141,00069%10.550.32%10.60-0.22%10.660.11%10.62-0.39%-0.46%
2020-06-0510.6510.7010.4410.53-1.13%0.16%-1.23%22,012,600231,420,00089%10.51-1.81%10.62-0.90%10.65-0.01%10.66-0.18%-0.55%
2020-06-0410.6310.8110.6210.650.66%-0.53%-0.28%24,974,000267,401,000103%10.710.72%10.720.49%10.650.39%10.680.03%-0.68%
2020-06-0310.7810.8010.5410.58-1.40%-0.48%-0.91%25,069,000266,507,000103%10.63-1.36%10.670.25%10.61-0.07%10.68-0.19%-0.85%
2020-06-0210.6410.9410.6010.731.51%-0.44%0.31%39,241,700422,924,000153%10.782.39%10.641.30%10.620.42%10.70-0.35%-1.00%
2020-06-0110.4910.6210.4010.572.13%0.43%-1.54%25,294,400266,232,000102%10.530.13%10.50-0.43%10.57-0.99%10.74-0.83%-1.06%
2020-05-2910.4710.6610.3510.35-0.96%-1.53%-4.39%20,823,500218,873,00083%10.510.42%10.55-0.62%10.68-0.38%10.83-0.53%-1.08%
2020-05-2810.5810.7110.2610.45-1.51%-0.16%-3.98%22,071,100231,009,00087%10.47-2.05%10.61-1.81%10.72-0.39%10.88-0.77%-1.13%
2020-05-2710.8210.8210.6010.61-1.94%-0.71%-3.26%18,439,000197,031,00069%10.69-0.32%10.810.00%10.76-0.15%10.97-0.70%-1.16%
2020-05-2610.8910.8910.6210.82-0.64%0.93%-2.03%17,736,100190,134,00065%10.72-2.18%10.810.20%10.78-0.77%11.04-0.67%-1.12%
2020-05-2510.7811.0810.7810.891.30%-0.63%-2.05%25,545,700279,957,00093%10.962.29%10.790.50%10.86-0.71%11.12-1.31%-1.08%
2020-05-2210.7210.8810.4610.750.66%0.34%-4.57%23,846,300255,501,00075%10.710.33%10.73-1.25%10.94-0.69%11.27-1.49%-0.98%
2020-05-2110.7210.8410.5710.680.00%0.01%-6.60%23,963,000255,910,00071%10.68-0.92%10.87-1.78%11.01-0.94%11.44-1.65%-0.81%