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:
燕塘乳业( 002732.SZ 深证)
板块 :食品   
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
2019-09-1223.2023.2022.7422.94-0.39%-0.16%-2.13%1,341,40030,822,00057%22.98-0.71%23.30-0.68%23.47-0.44%23.440.05%0.15%
2019-09-1123.6023.6822.8023.03-2.12%-0.48%-1.70%2,219,80051,369,00095%23.14-2.47%23.46-1.00%23.57-0.39%23.430.00%0.17%
2019-09-1023.5324.1823.4523.53-0.25%-0.83%0.44%1,775,30042,121,00080%23.730.66%23.690.09%23.660.06%23.430.12%0.19%
2019-09-0923.6223.9323.3323.590.38%0.08%0.81%1,880,00044,313,00081%23.57-0.80%23.670.00%23.650.19%23.400.19%0.23%
2019-09-0623.6524.4023.2023.50-0.42%-1.09%0.62%2,413,70057,349,000104%23.760.45%23.670.18%23.600.76%23.360.31%0.29%
2019-09-0523.6223.9023.4523.600.04%-0.23%1.37%2,393,00056,604,000107%23.650.36%23.630.36%23.420.50%23.280.33%0.33%
2019-09-0423.7423.8223.3023.59-0.46%0.08%1.66%1,887,30044,484,00086%23.57-0.31%23.540.92%23.310.34%23.210.27%0.36%
2019-09-0324.0024.0023.0023.70-0.75%0.24%2.41%2,336,10055,232,000105%23.640.71%23.330.78%23.230.20%23.140.24%0.39%
2019-09-0222.2024.4522.0423.887.28%1.72%3.43%4,450,500104,482,000192%23.483.71%23.151.36%23.180.66%23.090.21%0.47%
2019-08-3023.0923.1822.0522.26-2.84%-1.67%-3.38%2,029,00045,930,00089%22.64-1.01%22.84-1.33%23.03-0.27%23.04-0.23%0.54%
2019-08-2923.1623.2522.5222.91-1.08%0.19%-0.79%1,568,20035,860,00066%22.87-0.76%23.14-0.19%23.090.04%23.090.22%0.66%
2019-08-2823.2623.3222.7823.16-0.73%0.52%0.51%1,708,40039,364,00068%23.04-1.50%23.190.13%23.080.16%23.040.23%0.70%
2019-08-2723.2023.5923.1523.330.13%-0.26%1.48%2,446,20057,219,00088%23.391.33%23.160.87%23.040.25%22.990.54%0.78%
2019-08-2622.6823.4522.3823.301.92%0.94%1.90%2,371,00054,730,00077%23.080.81%22.960.36%22.99-0.27%22.870.81%0.82%
2019-08-2322.9423.1022.6822.860.13%-0.17%0.78%1,498,40034,311,00047%22.900.22%22.88-0.42%23.05-0.19%22.680.72%0.75%
2019-08-2222.8523.0522.7022.83-0.09%-0.07%1.38%1,836,00041,947,00054%22.85-0.16%22.97-0.62%23.090.33%22.520.56%0.70%
2019-08-2123.1023.3022.6822.85-0.70%-0.15%2.03%2,275,40052,070,00067%22.88-0.95%23.12-0.31%23.020.27%22.400.64%0.69%
2019-08-2023.4123.5122.7123.01-2.13%-0.40%3.40%3,321,70076,741,00099%23.10-0.84%23.190.73%22.960.71%22.251.01%0.67%
2019-08-1923.5023.6223.0523.510.47%0.91%6.72%3,163,20073,698,00097%23.300.57%23.020.89%22.801.50%22.030.91%0.61%
2019-08-1622.7823.4322.6623.402.68%1.01%7.18%3,302,10076,498,000101%23.172.55%22.821.05%22.461.52%21.830.96%0.61%
2019-08-1522.0122.9622.0022.790.97%0.88%5.39%3,186,20071,978,00098%22.59-0.57%22.581.46%22.121.04%21.620.63%0.55%
2019-08-1422.7523.1822.4222.57-1.27%-0.66%5.04%4,617,900104,925,000147%22.721.23%22.262.18%21.901.75%21.491.03%0.53%
2019-08-1321.7022.8821.6122.864.38%1.85%7.48%5,146,700115,512,000170%22.444.92%21.782.82%21.522.30%21.270.95%0.50%
2019-08-1221.0321.9021.0321.903.79%2.38%3.94%3,616,80077,367,000122%21.390.83%21.180.89%21.040.28%21.070.03%0.50%
2019-08-0920.7021.5920.7021.101.93%-0.54%0.18%3,563,30075,594,000115%21.222.18%21.000.98%20.980.44%21.060.23%0.66%
2019-08-0820.5221.0020.4620.700.58%-0.30%-1.49%2,082,60043,242,00064%20.76-0.55%20.79-0.68%20.89-0.24%21.010.48%0.79%
2019-08-0721.0821.4520.4320.58-1.44%-1.42%-1.59%2,503,50052,265,00068%20.880.62%20.940.08%20.94-0.22%20.910.48%0.96%
2019-08-0620.7021.3320.0120.88-0.71%0.64%0.32%3,227,80066,971,00088%20.75-1.98%20.92-0.52%20.99-0.55%20.810.44%0.96%
2019-08-0520.6321.4920.6321.030.72%-0.64%1.49%3,278,60069,394,00094%21.171.66%21.030.11%21.10-0.16%20.720.83%0.96%
2019-08-0220.5021.0920.5020.880.00%0.29%1.60%2,560,70053,315,00074%20.82-1.14%21.01-0.71%21.140.13%20.550.34%0.82%