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:
天邦股份( 002124.SZ 深证)
板块 :粮食及饲料加工   
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
2019-04-1920.2120.4919.7920.230.15%1.00%2.56%19,271,100385,991,00055%20.03-2.14%20.501.38%20.230.65%19.730.68%1.07%
2019-04-1820.4021.2020.0420.20-2.04%-1.30%3.10%31,474,100644,189,00084%20.47-1.21%20.220.08%20.101.34%19.591.09%1.12%
2019-04-1719.6521.6419.6520.623.10%-0.47%6.40%46,984,200973,367,000127%20.726.61%20.212.27%19.842.30%19.381.61%1.03%
2019-04-1620.0020.3618.6420.00-0.50%2.92%4.86%39,066,800759,143,00095%19.43-4.55%19.760.83%19.390.38%19.070.39%0.89%
2019-04-1520.0021.1919.4820.103.55%-1.27%5.80%41,483,100844,574,00099%20.364.82%19.603.58%19.320.62%19.001.86%0.92%
2019-04-1218.5220.2018.3419.413.46%-0.06%4.06%36,288,800704,816,00080%19.424.08%18.920.89%19.200.61%18.651.20%0.73%
2019-04-1118.4019.0918.1018.762.51%0.53%1.79%27,276,800509,015,00057%18.661.09%18.75-2.64%19.080.70%18.430.64%0.62%
2019-04-1018.6018.9018.0718.30-2.66%-0.86%-0.08%24,584,300453,809,00050%18.46-3.16%19.26-0.04%18.950.50%18.310.27%0.38%
2019-04-0919.1519.7718.5118.80-2.03%-1.37%2.93%31,039,500591,657,00063%19.06-3.45%19.271.36%18.860.20%18.271.11%0.28%
2019-04-0819.6320.8818.7919.19-1.34%-2.79%6.23%53,647,5001,059,081,000109%19.744.20%19.012.62%18.822.67%18.071.89%0.06%
2019-04-0418.7019.9018.0319.457.04%2.66%9.70%59,114,6001,119,996,000118%18.955.33%18.520.20%18.331.96%17.731.12%-0.19%
2019-04-0318.0518.4617.5118.17-0.71%1.02%3.63%34,868,800627,194,00066%17.99-2.43%18.491.54%17.980.67%17.530.26%-0.25%
2019-04-0219.4819.5717.8018.30-3.89%-0.73%4.64%68,582,8001,264,227,000128%18.43-1.93%18.212.29%17.860.82%17.490.15%-0.13%
2019-04-0117.8119.2317.7519.048.92%1.29%9.03%68,497,8001,287,533,000134%18.808.54%17.803.78%17.712.91%17.460.70%0.12%
2019-03-2916.7018.0816.6117.484.48%0.94%0.80%62,853,3001,088,502,000117%17.322.01%17.15-1.10%17.211.25%17.34-0.03%0.27%
2019-03-2816.7517.2416.4016.73-2.28%-1.45%-3.55%46,127,200783,089,00086%16.98-0.66%17.340.57%17.00-0.24%17.350.05%0.55%
2019-03-2717.0017.5016.7217.12-1.38%0.18%-1.25%37,707,900644,424,00068%17.09-4.40%17.241.52%17.04-0.41%17.34-1.68%0.97%
2019-03-2617.4418.4717.1717.360.87%-2.89%-1.55%49,433,400883,669,00086%17.886.49%16.991.20%17.11-0.69%17.63-0.79%1.90%
2019-03-2516.0317.4615.8517.213.05%2.52%-3.17%55,906,300938,473,00090%16.792.65%16.78-1.27%17.23-1.30%17.77-1.11%2.64%
2019-03-2217.4217.5015.8116.70-4.84%2.12%-7.08%52,189,800853,535,00081%16.35-4.70%17.00-3.60%17.46-1.07%17.97-0.54%3.43%
2019-03-2117.0917.8516.5817.550.69%2.27%-2.88%58,433,7001,002,797,00096%17.16-1.27%17.63-1.44%17.640.28%18.070.50%3.89%
2019-03-2018.3018.4216.9717.43-7.53%0.28%-3.07%62,554,7001,087,335,000107%17.38-5.64%17.89-0.18%17.59-2.89%17.981.50%4.21%
2019-03-1918.3519.3217.7518.852.45%2.33%6.39%54,644,1001,006,591,000104%18.422.67%17.922.94%18.12-0.94%17.722.65%4.30%
2019-03-1818.4018.5917.1418.405.08%2.55%6.60%54,757,200982,452,000105%17.943.33%17.41-3.70%18.29-0.91%17.262.15%4.23%
2019-03-1517.4617.9616.9517.514.47%0.84%3.63%50,645,000879,423,000101%17.361.96%18.08-2.94%18.46-0.14%16.902.76%4.11%
2019-03-1417.7018.2016.4016.76-8.01%-1.59%1.92%69,926,8001,190,907,000146%17.03-13.23%18.63-3.57%18.480.42%16.444.30%3.91%
2019-03-1321.0021.5018.2218.22-9.98%-7.17%15.57%70,904,1001,391,620,000186%19.631.23%19.323.75%18.416.86%15.777.63%3.51%
2019-03-1217.7020.2417.7020.2410.00%4.39%38.18%53,559,8001,038,432,000154%19.392.82%18.626.80%17.227.92%14.656.56%2.87%
2019-03-1119.0519.6817.0218.402.85%-2.42%33.86%56,078,5001,057,407,000164%18.869.03%17.4311.19%15.968.93%13.756.77%2.56%
2019-03-0815.3017.8915.2017.890.00%3.45%38.96%41,197,900712,476,000120%17.299.29%15.688.83%14.658.54%12.874.08%2.21%