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
2020-09-2825.3325.4724.6124.61-2.53%-1.39%-5.59%554,50013,838,00066%24.96-1.06%25.19-1.16%25.49-0.86%26.07-0.35%-0.61%
2020-09-2525.1725.5925.0025.250.20%0.11%-3.47%559,90014,122,00059%25.22-0.46%25.49-0.83%25.71-0.88%26.16-0.42%-0.76%
2020-09-2425.7625.7825.0325.20-3.08%-0.54%-4.07%787,80019,961,00076%25.34-2.06%25.70-1.15%25.94-0.91%26.27-0.27%-0.87%
2020-09-2326.0026.3025.6026.000.66%0.50%-1.29%698,30018,066,00056%25.87-0.41%26.00-0.81%26.18-0.47%26.340.36%-0.96%
2020-09-2226.0126.3125.7625.83-1.45%-0.57%-1.59%611,20015,878,00042%25.98-0.68%26.21-0.40%26.30-0.59%26.25-0.24%-1.15%
2020-09-2126.5626.6926.0126.21-1.43%0.20%-0.38%661,50017,303,00041%26.16-1.24%26.32-0.36%26.460.14%26.31-0.57%-1.25%
2020-09-1826.3326.7726.2326.590.45%0.39%0.49%654,30017,330,00038%26.490.65%26.41-0.37%26.42-0.09%26.46-0.87%-1.28%
2020-09-1726.4726.8625.8026.47-0.04%0.59%-0.83%1,081,20028,452,00056%26.32-0.62%26.510.28%26.440.12%26.69-1.36%-1.22%
2020-09-1626.8627.2026.1826.48-0.64%0.00%-2.14%900,00023,832,00044%26.48-0.74%26.44-0.11%26.410.71%27.06-1.24%-1.04%
2020-09-1526.4027.1125.7326.651.76%-0.10%-2.74%1,440,70038,434,00067%26.681.82%26.470.49%26.23-0.08%27.40-1.14%-0.88%
2020-09-1426.9926.9925.7226.19-2.60%-0.03%-5.51%1,613,70042,277,00071%26.20-1.33%26.340.76%26.25-0.89%27.72-1.85%-0.74%
2020-09-1126.0026.9125.7226.893.15%1.27%-4.77%1,442,60038,305,00060%26.550.92%26.14-0.23%26.48-1.28%28.24-1.56%-0.47%
2020-09-1025.4026.8625.4026.074.16%-0.91%-9.11%3,030,40079,729,000114%26.312.29%26.20-1.29%26.82-2.60%28.68-1.18%-0.20%
2020-09-0926.3026.6824.9625.03-6.18%-2.69%-13.76%2,666,70068,592,000105%25.72-3.29%26.54-3.50%27.54-3.50%29.03-1.47%-0.07%
2020-09-0827.1727.4826.0726.68-1.91%0.32%-9.43%2,383,40063,388,000100%26.60-3.74%27.50-4.04%28.54-2.73%29.46-1.22%0.09%
2020-09-0728.3628.6127.1027.20-4.06%-1.56%-8.80%1,885,50052,097,00081%27.63-2.47%28.66-3.02%29.34-2.44%29.82-0.88%0.21%
2020-09-0429.0029.0128.0228.35-4.16%0.07%-5.78%2,339,90066,286,00095%28.33-5.43%29.56-2.44%30.07-1.66%30.09-0.29%0.33%
2020-09-0330.4830.6029.4529.58-3.52%-1.25%-1.97%2,108,80063,167,00088%29.95-2.35%30.29-1.46%30.580.10%30.180.44%0.30%
2020-09-0230.4031.2030.2030.660.86%-0.05%2.05%1,811,00055,552,00079%30.681.21%30.740.07%30.550.70%30.040.31%0.13%
2020-09-0130.9831.4229.8130.40-2.47%0.31%1.50%1,944,80058,942,00082%30.31-2.55%30.720.45%30.340.28%29.950.27%0.09%
2020-08-3130.9231.7830.5031.170.71%0.22%4.35%2,718,00084,532,000119%31.101.45%30.581.88%30.250.51%29.870.87%0.06%
2020-08-2829.4031.4629.4030.955.92%0.96%4.51%3,483,800106,803,000156%30.665.34%30.021.66%30.101.17%29.611.16%0.00%
2020-08-2728.8729.3528.6729.221.14%0.41%-0.18%1,118,70032,556,00051%29.10-0.75%29.53-1.56%29.750.56%29.270.14%-0.11%
2020-08-2629.8530.3128.8028.89-3.28%-1.47%-1.17%1,719,90050,431,00076%29.32-1.92%30.000.25%29.59-0.12%29.230.13%-0.07%
2020-08-2530.4030.7429.4229.87-3.02%-0.08%2.32%2,266,00067,742,000100%29.90-1.59%29.921.23%29.620.36%29.19-0.07%0.03%
2020-08-2429.5131.1229.1030.804.09%1.39%5.44%3,635,700110,440,000168%30.383.47%29.561.42%29.521.59%29.210.36%0.08%
2020-08-2128.1729.8728.1329.595.75%0.79%1.66%2,843,00083,465,000137%29.363.86%29.140.27%29.061.16%29.11-0.60%0.10%
2020-08-2028.6929.1327.7227.98-3.35%-1.01%-4.45%1,861,80052,625,00084%28.27-4.47%29.07-0.32%28.73-0.26%29.28-1.25%0.27%
2020-08-1929.1930.3728.9128.95-1.43%-2.16%-2.37%2,301,60068,100,000100%29.591.22%29.162.18%28.800.55%29.65-0.13%0.53%
2020-08-1828.8729.7328.4729.370.00%0.47%-1.09%1,725,60050,442,00072%29.232.18%28.540.51%28.64-0.67%29.690.02%0.61%