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
2019-06-1716.1216.3216.0716.240.74%0.20%-0.47%445,1007,214,00043%16.21-0.60%16.31-0.48%16.330.42%16.32-0.03%-0.01%
2019-06-1416.3416.5216.0716.12-1.35%-1.13%-1.24%618,70010,088,00056%16.310.22%16.390.21%16.260.30%16.320.09%-0.07%
除权分界线,2019年06月14日,10股派1.000元(以下数据已经复权)
2019-06-1316.3316.3916.1616.340.06%0.44%0.20%797,90013,061,00071%16.27-0.47%16.350.79%16.210.15%16.310.10%-0.15%
2019-06-1216.1616.8916.1216.330.49%-0.10%0.24%1,125,50018,510,00099%16.351.17%16.230.88%16.19-0.15%16.290.10%-0.21%
2019-06-1115.8716.3415.7216.253.24%0.58%-0.15%1,233,70020,056,000108%16.162.38%16.080.24%16.21-0.59%16.280.07%-0.24%
2019-06-1015.9015.9115.7015.74-0.06%-0.26%-3.22%836,80013,289,00070%15.78-0.95%16.04-1.45%16.31-0.36%16.26-0.14%-0.31%
2019-06-0616.1116.1915.6115.75-2.17%-1.14%-3.29%905,30014,514,00079%15.93-1.13%16.28-1.05%16.37-0.08%16.29-0.09%-0.37%
2019-06-0516.2416.3016.0016.100.06%-0.09%-1.23%870,60014,116,00078%16.11-1.58%16.45-0.06%16.380.06%16.30-0.18%-0.38%
2019-06-0416.4916.6816.0816.09-3.19%-1.73%-1.47%1,463,10024,101,000133%16.37-0.46%16.460.49%16.370.25%16.33-0.09%-0.35%
2019-06-0316.3017.0016.0016.622.21%1.04%1.69%1,856,60030,724,000179%16.451.40%16.381.01%16.330.70%16.340.09%-0.32%
2019-05-3116.0516.4016.0316.260.93%0.23%-0.43%1,256,50020,509,000133%16.221.25%16.220.14%16.220.23%16.33-0.61%-0.30%
2019-05-3016.0116.1415.8716.110.50%0.55%-1.95%904,90014,589,00093%16.02-0.32%16.20-0.05%16.18-0.08%16.43-0.72%-0.24%
2019-05-2916.1016.2015.9616.03-0.80%-0.27%-3.14%980,60015,860,00097%16.07-0.64%16.200.03%16.19-0.50%16.55-0.49%-0.18%
2019-05-2816.1816.2716.0916.16-0.19%-0.11%-2.83%1,057,70017,217,000104%16.180.70%16.200.21%16.27-0.56%16.63-0.23%-0.15%
2019-05-2716.0216.2515.7816.191.12%0.77%-2.88%1,396,10022,569,000140%16.070.29%16.17-1.07%16.36-0.81%16.67-0.67%-0.18%
2019-05-2416.1116.1415.8916.010.44%-0.06%-4.60%484,3007,807,00047%16.02-0.44%16.34-1.08%16.50-1.17%16.78-0.68%-0.15%
2019-05-2316.4516.4615.8515.94-3.39%-0.93%-5.66%811,30013,135,00067%16.09-2.47%16.52-0.89%16.69-1.13%16.90-0.20%-0.12%
2019-05-2216.7116.7816.3616.50-1.26%0.01%-2.54%881,90014,638,00068%16.50-0.88%16.67-1.13%16.88-0.36%16.930.08%-0.20%
2019-05-2116.6616.8016.3916.711.03%0.39%-1.22%862,90014,449,00064%16.650.52%16.86-0.81%16.940.07%16.920.29%-0.32%
2019-05-2016.6717.2416.2316.54-0.06%-0.11%-1.95%790,50013,169,00055%16.56-2.35%17.00-0.34%16.93-0.19%16.870.25%-0.52%
2019-05-1717.1817.3416.4616.55-2.82%-2.40%-1.65%1,288,80021,983,00089%16.96-0.53%17.050.61%16.96-0.39%16.83-0.04%-0.73%
2019-05-1616.8117.1916.8117.031.37%-0.10%1.17%1,229,50021,082,00088%17.051.20%16.950.50%17.030.41%16.83-0.13%-0.81%
2019-05-1516.5917.0516.5816.802.00%-0.27%-0.33%1,129,00019,131,00079%16.851.89%16.86-0.92%16.960.38%16.86-0.18%-0.89%
2019-05-1416.3716.7016.3216.47-0.66%-0.38%-2.46%753,00012,525,00052%16.53-1.68%17.020.08%16.900.39%16.89-0.49%-0.95%
2019-05-1317.1417.1416.5816.58-4.38%-1.40%-2.29%1,589,10026,881,000111%16.82-1.80%17.010.47%16.830.59%16.97-0.40%-1.02%
2019-05-1017.1017.4016.7317.340.93%1.26%1.78%2,266,90039,044,000171%17.122.37%16.931.83%16.730.54%17.04-0.36%-1.04%
2019-05-0916.5417.5816.1817.184.00%2.71%0.47%1,888,50031,777,000154%16.731.43%16.631.10%16.64-0.53%17.10-1.02%-1.03%
2019-05-0816.2116.8016.0216.52-0.12%0.18%-4.37%1,404,10023,296,000121%16.491.02%16.44-0.78%16.73-0.82%17.28-1.11%-0.95%
2019-05-0715.9316.7015.9316.543.63%1.32%-5.31%1,656,40027,205,000146%16.320.64%16.57-2.13%16.87-1.87%17.47-1.71%-0.89%
2019-05-0616.8816.8815.5015.960.00%-1.61%-10.20%1,413,40023,068,000127%16.22-5.42%16.93-2.44%17.19-2.29%17.77-1.86%-0.76%