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:
贝因美( 002570.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2019-06-176.626.646.456.560.77%0.21%3.39%20,651,400135,175,00089%6.551.22%6.450.23%6.441.15%6.350.57%0.76%
2019-06-146.386.606.336.512.04%0.66%3.19%25,657,100165,929,000117%6.472.42%6.430.42%6.371.63%6.310.64%0.63%
2019-06-136.376.416.226.380.47%1.05%1.77%18,884,600119,238,00092%6.31-2.40%6.410.90%6.270.11%6.270.22%0.46%
2019-06-126.536.806.266.35-2.31%-1.84%1.52%37,597,800243,208,000202%6.471.70%6.354.49%6.26-0.30%6.261.07%0.36%
2019-06-115.996.505.976.509.98%2.19%5.03%14,187,20090,240,00089%6.367.78%6.08-0.15%6.280.51%6.190.52%0.24%
2019-06-105.875.995.845.910.68%0.14%-4.01%10,416,00061,476,00064%5.90-0.92%6.09-3.63%6.25-0.06%6.16-0.05%0.13%
2019-06-066.206.205.815.87-5.17%-1.46%-4.71%18,836,900112,219,000120%5.96-5.07%6.31-0.54%6.25-0.27%6.16-0.24%0.13%
2019-06-056.156.446.156.19-0.32%-1.35%0.24%22,773,600142,907,000166%6.28-3.36%6.350.46%6.270.38%6.180.46%0.16%
2019-06-046.556.856.176.21-2.97%-4.36%1.02%42,604,900276,631,000362%6.495.15%6.324.69%6.254.05%6.152.95%0.13%
2019-06-035.876.405.676.409.97%3.64%7.18%26,147,600161,461,000297%6.185.68%6.043.89%6.002.88%5.971.43%-0.14%
2019-05-315.805.925.755.821.57%-0.39%-1.14%7,605,80044,442,000100%5.841.74%5.81-0.55%5.840.07%5.89-0.69%-0.27%
2019-05-305.805.865.655.73-2.05%-0.23%-3.34%7,324,60042,064,00089%5.74-1.96%5.84-0.43%5.83-0.56%5.93-1.02%-0.21%
2019-05-295.865.905.825.85-0.17%-0.14%-2.32%4,925,90028,855,00057%5.86-1.10%5.870.19%5.86-0.61%5.99-0.80%-0.15%
2019-05-285.845.995.835.86-0.17%-1.06%-2.93%8,106,70048,015,00084%5.922.03%5.860.24%5.90-0.42%6.04-0.18%-0.12%
2019-05-275.805.895.675.871.91%1.12%-2.94%6,520,80037,851,00065%5.81-0.29%5.84-1.33%5.93-0.08%6.05-0.54%-0.24%
2019-05-245.875.935.755.76-2.21%-1.06%-5.28%6,265,80036,477,00057%5.82-1.24%5.92-1.05%5.93-1.13%6.08-0.02%-0.30%
2019-05-235.955.965.825.89-1.51%-0.08%-3.16%6,843,50040,343,00058%5.90-2.16%5.980.35%6.00-1.20%6.080.03%-0.52%
2019-05-226.136.135.955.98-0.83%-0.75%-1.64%7,810,40047,054,00067%6.030.15%5.96-0.85%6.07-0.80%6.080.15%-0.77%
2019-05-215.996.085.956.032.38%0.23%-0.68%9,252,30055,664,00073%6.022.45%6.01-1.36%6.12-0.05%6.070.25%-1.07%
2019-05-206.066.065.715.89-2.81%0.31%-2.74%10,698,20062,815,00076%5.87-4.40%6.10-1.88%6.12-0.87%6.060.13%-1.66%
2019-05-176.206.266.036.06-3.19%-1.34%0.20%11,701,70071,867,00083%6.14-2.01%6.210.39%6.180.59%6.05-0.10%-1.89%
2019-05-166.296.356.216.260.00%-0.13%3.40%10,945,20068,607,00079%6.270.61%6.190.44%6.140.89%6.05-0.41%-2.02%
2019-05-156.206.306.146.263.99%0.48%2.98%15,730,70098,000,000107%6.232.99%6.161.52%6.090.96%6.08-0.51%-2.13%
2019-05-146.046.146.006.02-2.59%-0.48%-1.47%10,510,20063,574,00069%6.05-1.99%6.070.51%6.030.42%6.11-1.37%-2.18%
2019-05-136.006.445.916.182.49%0.13%-0.24%15,232,20094,009,00096%6.173.28%6.041.16%6.001.01%6.20-1.17%-2.13%
2019-05-105.936.085.716.033.08%0.90%-3.80%13,734,30082,082,00083%5.980.98%5.970.20%5.94-0.57%6.27-2.22%-2.09%
2019-05-095.916.035.855.85-2.01%-1.15%-8.74%9,448,90055,923,00051%5.92-1.27%5.960.32%5.98-1.56%6.41-2.48%-1.98%
2019-05-085.976.085.865.97-2.93%-0.40%-9.17%17,509,900104,957,00082%5.990.79%5.94-0.74%6.07-1.64%6.57-2.84%-1.83%
2019-05-075.816.175.726.157.89%3.41%-9.09%20,533,700122,109,00086%5.951.17%5.98-2.81%6.17-3.15%6.77-5.69%-1.56%
2019-05-066.106.115.625.700.00%-3.03%-20.54%17,730,300104,221,00056%5.88-5.56%6.16-3.71%6.38-3.35%7.17-2.08%-0.82%