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
2019-02-2211.5412.1611.1611.68-0.51%-0.02%12.74%41,524,300485,103,000138%11.681.25%11.501.80%11.253.17%10.363.22%2.49%
2019-02-2110.9312.3210.7411.744.82%1.75%16.97%63,963,500738,030,000233%11.543.17%11.303.92%10.904.57%10.045.38%2.16%
2019-02-2011.0411.5510.7111.203.61%0.14%17.59%32,108,600359,093,000136%11.182.37%10.874.64%10.433.71%9.533.22%1.66%
2019-02-1910.8511.5010.4510.81-1.46%-1.05%17.14%32,146,200351,211,000144%10.934.00%10.394.70%10.055.55%9.233.16%1.36%
2019-02-1810.0710.9710.0710.9710.03%4.43%22.64%32,605,200342,521,000156%10.518.03%9.925.67%9.525.53%8.953.28%1.04%
2019-02-159.1910.099.159.978.72%2.53%15.11%31,846,500309,681,000156%9.726.76%9.394.99%9.034.06%8.662.28%0.67%
2019-02-149.149.218.939.172.23%0.68%8.29%15,636,200142,411,00080%9.110.98%8.942.16%8.671.62%8.470.82%0.45%
2019-02-139.079.288.828.97-0.22%-0.55%6.80%16,909,300152,517,00085%9.022.16%8.762.63%8.541.15%8.400.91%0.39%
2019-02-128.689.088.618.993.69%1.82%8.01%33,514,500295,884,000163%8.833.06%8.532.64%8.441.82%8.321.40%0.31%
2019-02-117.908.677.908.6710.03%1.20%5.63%36,736,200314,722,000193%8.577.83%8.311.83%8.291.81%8.211.26%0.16%
2019-02-018.008.107.657.88-2.84%-0.82%-2.79%19,277,300153,149,000102%7.95-3.33%8.16-0.75%8.14-0.53%8.11-0.15%0.05%
2019-01-318.128.388.058.11-2.29%-1.33%-0.10%24,930,900204,908,000140%8.22-0.99%8.230.60%8.180.02%8.120.42%0.15%
2019-01-308.208.528.058.301.10%-0.01%2.67%20,471,000169,925,000120%8.302.23%8.180.90%8.180.58%8.080.17%0.18%
2019-01-297.998.237.978.211.86%1.11%1.73%13,377,000108,622,00079%8.120.69%8.10-0.53%8.130.45%8.07-0.03%0.29%
2019-01-288.208.257.948.06-1.35%-0.05%-0.15%16,241,300130,974,00094%8.06-0.90%8.15-0.16%8.100.35%8.07-0.44%0.47%
2019-01-258.158.238.048.170.62%0.41%0.76%12,460,200101,387,00067%8.14-1.05%8.160.74%8.070.16%8.110.10%0.81%
2019-01-248.208.318.098.12-0.73%-1.25%0.25%18,643,900153,310,000101%8.221.29%8.101.15%8.060.70%8.100.26%0.98%
2019-01-237.978.357.898.183.81%0.76%1.25%22,234,400180,490,000124%8.122.76%8.010.46%8.00-0.09%8.080.07%1.19%
2019-01-227.878.017.817.881.03%-0.25%-2.39%13,764,800108,738,00079%7.90-0.80%7.97-0.13%8.01-0.51%8.07-0.06%1.42%
2019-01-218.178.307.807.80-4.53%-2.06%-3.44%22,994,500183,128,000134%7.96-1.02%7.98-0.98%8.05-1.17%8.080.12%1.62%
2019-01-187.978.187.918.173.29%1.54%1.26%14,553,900117,103,00086%8.051.21%8.06-0.35%8.140.04%8.070.89%1.90%
2019-01-178.098.167.747.91-2.22%-0.50%-1.09%20,096,600159,765,000115%7.95-3.41%8.09-1.76%8.14-0.27%8.000.69%2.02%
2019-01-168.208.448.088.09-1.70%-1.71%1.86%13,897,400114,391,00088%8.231.23%8.230.59%8.160.28%7.941.26%2.04%
2019-01-158.158.277.908.230.37%1.22%4.93%17,309,600140,741,000110%8.13-1.93%8.180.34%8.140.35%7.841.77%1.99%
2019-01-148.088.478.088.202.63%-1.10%6.40%29,611,300245,508,000200%8.293.38%8.161.63%8.111.82%7.712.98%1.83%
2019-01-118.038.207.867.992.17%-0.37%6.76%13,622,200109,250,000100%8.020.56%8.030.33%7.971.85%7.481.85%1.59%
2019-01-108.038.177.727.82-1.88%-1.94%6.42%11,892,60094,839,00089%7.98-1.30%8.000.62%7.821.68%7.352.37%1.34%
2019-01-097.938.307.867.970.38%-1.36%11.03%11,912,70096,249,00090%8.081.70%7.952.82%7.692.30%7.182.31%0.97%
2019-01-087.868.087.787.94-0.63%-0.06%13.17%12,271,70097,501,00092%7.950.80%7.732.45%7.522.97%7.021.95%0.63%
2019-01-077.668.127.607.990.00%1.37%16.10%22,206,800175,040,000168%7.886.03%7.554.63%7.304.17%6.882.89%0.43%