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
2019-10-1512.5013.1012.4112.601.61%-0.43%6.13%55,899,600707,432,000119%12.662.81%12.460.67%12.420.77%11.870.72%-0.60%
2019-10-1411.9112.5811.8312.401.81%0.74%5.20%43,499,800535,449,00095%12.31-0.15%12.380.19%12.321.17%11.790.24%-0.71%
2019-10-1112.3812.5712.1712.18-1.54%-1.19%3.58%32,951,600406,203,00077%12.33-1.08%12.350.22%12.182.57%11.760.03%-0.73%
2019-10-1012.1812.7212.1812.370.65%-0.74%5.23%54,408,900678,029,000130%12.461.83%12.332.28%11.883.33%11.760.34%-0.80%
2019-10-0912.3812.5512.0612.29-1.52%0.42%4.91%43,742,400535,324,000110%12.24-0.29%12.053.96%11.490.82%11.720.03%-0.88%
2019-10-0812.2012.5811.8712.488.33%1.68%6.57%66,881,000820,893,000176%12.276.35%11.595.68%11.401.52%11.71-0.30%-0.97%
2019-09-3011.2211.7511.2011.524.73%-0.18%-1.92%45,411,500524,084,000119%11.546.58%10.97-0.06%11.23-0.28%11.75-0.80%-0.92%
2019-09-2710.1911.1810.1911.006.69%1.58%-7.10%56,681,300613,815,000146%10.831.51%10.98-2.81%11.26-2.68%11.84-1.95%-0.81%
2019-09-2611.5011.5710.3110.31-9.96%-3.36%-14.62%60,037,100640,501,000163%10.67-8.81%11.29-5.40%11.57-4.70%12.08-2.86%-0.61%
2019-09-2511.8812.1011.4011.45-3.94%-2.12%-7.89%37,067,400433,608,000115%11.70-2.36%11.94-2.25%12.14-1.69%12.43-1.46%-0.31%
2019-09-2412.2212.2711.8711.92-2.93%-0.51%-5.51%32,646,800391,140,00096%11.98-2.87%12.21-1.82%12.35-1.94%12.62-0.35%-0.11%
2019-09-2312.3312.5112.2012.28-0.89%-0.45%-2.99%18,784,300231,700,00053%12.34-0.68%12.44-0.53%12.59-0.42%12.66-0.02%-0.05%
2019-09-2012.5012.6212.3012.39-1.82%-0.23%-2.15%25,396,500315,407,00063%12.42-0.84%12.50-1.44%12.65-0.13%12.66-0.59%-0.02%
2019-09-1912.5012.7112.2912.620.40%0.77%-0.92%28,320,600354,688,00066%12.52-0.35%12.69-0.45%12.66-0.21%12.74-0.47%0.09%
2019-09-1812.7812.8512.4212.57-2.10%0.02%-1.77%25,317,800318,186,00055%12.57-2.28%12.740.12%12.69-0.82%12.80-0.88%0.13%
2019-09-1712.7913.0812.6012.840.94%-0.16%-0.55%44,058,300566,651,00086%12.861.13%12.730.70%12.800.70%12.910.22%0.25%
2019-09-1612.6612.8412.5512.721.44%0.02%-1.27%25,059,600318,675,00048%12.721.53%12.64-1.15%12.710.28%12.880.28%0.19%
2019-09-1212.6212.6812.2812.540.08%0.11%-2.39%26,992,500338,108,00049%12.53-1.17%12.790.40%12.67-0.84%12.850.02%0.10%
2019-09-1112.7012.9512.5312.53-2.57%-1.14%-2.45%37,645,100477,098,00064%12.67-2.37%12.740.36%12.78-0.60%12.850.14%0.05%
2019-09-1012.7813.2912.6512.861.02%-0.94%0.26%58,618,900760,988,00093%12.983.86%12.69-0.32%12.86-0.98%12.830.61%-0.02%
2019-09-0912.4512.8412.1412.732.50%1.85%-0.15%50,390,400629,851,00076%12.50-0.69%12.73-1.39%12.98-0.10%12.750.19%-0.18%
2019-09-0613.0813.0912.2712.42-5.62%-1.32%-2.40%68,407,800860,983,000105%12.59-4.03%12.91-2.51%13.000.01%12.730.32%-0.29%
2019-09-0513.0913.3112.9413.160.23%0.35%3.75%57,008,800747,637,00090%13.110.05%13.251.07%12.990.68%12.680.43%-0.46%
2019-09-0413.2013.4312.9213.13-1.20%0.17%3.96%55,409,200726,308,00084%13.11-2.39%13.111.44%12.910.80%12.63-0.02%-0.65%
2019-09-0312.9913.9812.9513.293.83%-1.04%5.21%82,644,4001,109,836,000130%13.436.63%12.922.77%12.802.18%12.630.28%-0.77%
2019-09-0212.4312.9212.0812.804.40%1.64%1.61%52,468,100660,774,00082%12.592.06%12.57-0.29%12.530.53%12.60-0.40%-0.89%
2019-08-3012.5112.6612.1612.26-2.70%-0.65%-3.06%42,994,800530,548,00064%12.34-2.85%12.610.46%12.460.26%12.65-0.63%-1.06%
2019-08-2912.8612.9612.5312.60-3.82%-0.80%-1.00%67,958,500863,231,000103%12.700.33%12.551.10%12.430.16%12.73-0.43%-1.15%
2019-08-2812.1813.2512.0413.107.73%3.48%2.49%97,802,2001,238,180,000151%12.663.25%12.411.55%12.41-0.32%12.78-0.60%-1.29%
2019-08-2712.1612.5212.0012.160.00%-0.82%-5.44%73,142,500896,810,000121%12.261.16%12.22-1.03%12.45-1.73%12.86-0.98%-1.32%