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
2020-01-2321.6121.7819.8020.79-4.98%-1.39%-8.53%3,726,60078,568,000120%21.08-3.10%21.68-3.11%22.21-2.56%22.73-0.81%0.30%
2020-01-2222.4022.4021.4121.88-2.76%0.57%-4.51%3,002,70065,330,000102%21.76-3.93%22.38-2.64%22.79-1.79%22.91-0.32%0.40%
2020-01-2123.0423.1422.4222.50-2.34%-0.65%-2.12%2,091,40047,363,00076%22.65-1.42%22.99-1.17%23.21-0.44%22.990.22%0.44%
2020-01-2023.0823.2822.8423.04-0.73%0.29%0.44%2,186,00050,220,00079%22.97-1.15%23.26-0.71%23.31-0.09%22.940.31%0.43%
2020-01-1723.3823.6822.9023.21-0.73%-0.13%1.50%2,857,70066,414,000106%23.24-1.30%23.42-0.02%23.330.48%22.870.55%0.38%
2020-01-1624.0024.0023.3423.38-1.39%-0.70%2.80%2,300,70054,169,00087%23.550.15%23.430.50%23.220.90%22.740.61%0.31%
2020-01-1523.2023.7623.2023.711.67%0.85%4.88%2,711,00063,735,000102%23.511.07%23.311.07%23.010.91%22.610.56%0.24%
2020-01-1423.3623.5122.9223.320.95%0.25%3.73%3,028,60070,452,000118%23.260.22%23.061.18%22.810.91%22.480.63%0.17%
2020-01-1322.7023.7722.6823.101.40%-0.48%3.40%4,144,80096,208,000173%23.212.78%22.791.75%22.601.35%22.340.88%0.09%
2020-01-1022.6922.8722.3422.780.53%0.87%2.86%2,553,40057,667,000118%22.580.93%22.400.53%22.300.58%22.150.34%0.03%
2020-01-0922.2022.6622.2022.662.72%1.27%2.66%2,847,60063,714,000140%22.380.70%22.280.53%22.170.33%22.070.24%0.03%
2020-01-0822.3322.4121.9522.06-1.30%-0.72%0.18%2,133,20047,398,000113%22.22-0.11%22.170.39%22.100.13%22.020.11%0.01%
2020-01-0722.0222.3622.0022.351.45%0.48%1.61%2,828,80062,921,000158%22.241.11%22.080.31%22.070.46%22.000.12%0.00%
2020-01-0621.9322.1721.7822.030.14%0.14%0.28%1,949,10042,881,000118%22.000.16%22.01-0.04%21.970.12%21.97-0.22%-0.01%
2020-01-0322.1322.2221.7522.00-0.59%0.16%-0.08%2,569,30056,432,000157%21.96-0.46%22.020.26%21.950.11%22.02-0.12%0.03%
2020-01-0222.0022.3821.9022.130.68%0.29%0.39%2,869,30063,310,000190%22.070.11%21.960.52%21.920.23%22.05-0.15%0.06%
2019-12-3121.8722.2321.7821.980.46%-0.27%-0.45%1,527,80033,673,000110%22.041.72%21.850.40%21.870.07%22.08-0.15%0.10%
2019-12-3021.5121.9221.3121.881.02%0.98%-1.04%1,369,00029,662,00093%21.67-0.69%21.76-0.52%21.86-0.51%22.11-0.10%0.15%
2019-12-2721.8622.0021.6521.66-0.87%-0.72%-2.14%1,238,90027,029,00082%21.820.02%21.88-0.29%21.97-0.71%22.130.20%0.17%
2019-12-2621.8622.1421.6521.85-0.05%0.17%-1.08%1,191,40025,988,00076%21.81-0.79%21.94-0.57%22.12-0.32%22.090.35%0.14%
2019-12-2522.1722.2321.8221.86-1.75%-0.57%-0.69%1,306,70028,729,00079%21.99-0.14%22.06-0.86%22.19-0.35%22.010.09%0.08%
2019-12-2422.0722.2521.8122.250.91%1.06%1.18%1,152,30025,369,00068%22.02-0.78%22.26-0.21%22.27-0.17%21.99-0.04%0.07%
2019-12-2322.1522.4521.9622.05-1.61%-0.63%0.23%1,255,50027,860,00074%22.19-1.19%22.30-0.25%22.310.26%22.000.06%0.09%
2019-12-2022.4022.7322.1222.410.22%-0.20%1.93%1,776,50039,893,000108%22.461.13%22.360.31%22.250.87%21.990.20%0.07%
2019-12-1922.2622.4822.0722.360.22%0.70%1.90%1,419,70031,524,00090%22.21-0.77%22.290.41%22.060.84%21.940.11%0.02%
2019-12-1822.3322.6422.1522.310.04%-0.30%1.78%1,577,10035,293,000101%22.380.46%22.201.19%21.880.44%21.920.24%-0.02%
2019-12-1722.0822.5322.0822.300.68%0.11%1.98%2,067,10046,045,000135%22.281.49%21.941.55%21.780.30%21.870.40%-0.13%
2019-12-1621.6622.1521.5322.152.55%0.92%1.69%1,797,00039,442,000123%21.952.00%21.600.24%21.720.05%21.780.10%-0.22%
2019-12-1321.3421.6421.3121.601.65%0.38%-0.74%1,737,60037,389,000122%21.520.59%21.55-0.70%21.70-0.46%21.76-0.11%-0.26%
2019-12-1221.7621.9121.0721.250.00%-0.66%-2.45%2,299,80049,198,000170%21.39-1.86%21.70-1.17%21.80-0.82%21.78-0.28%-0.30%