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:
贝因美( 002570.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2020-01-235.755.755.425.48-4.86%-1.07%-5.50%16,952,50093,895,00087%5.54-3.25%5.68-3.12%5.85-1.43%5.80-0.14%0.70%
2020-01-225.755.835.655.760.00%0.61%-0.81%10,485,70060,028,00058%5.73-1.41%5.86-1.74%5.940.34%5.810.33%0.73%
2020-01-215.885.995.745.76-3.84%-0.81%-0.48%13,804,50080,157,00077%5.81-2.52%5.96-0.47%5.920.17%5.790.47%0.72%
2020-01-206.096.095.845.99-0.83%0.55%3.98%21,825,800130,019,000124%5.96-1.73%5.991.11%5.910.70%5.760.93%0.71%
2020-01-176.066.205.936.041.00%-0.36%5.82%23,246,300140,925,000140%6.061.73%5.931.80%5.871.95%5.711.21%0.63%
2020-01-165.766.245.715.984.73%0.35%6.03%27,984,300166,759,000182%5.965.49%5.822.54%5.751.84%5.641.51%0.51%
2020-01-155.705.725.545.711.24%1.08%2.77%14,918,60084,276,000102%5.65-1.17%5.68-0.05%5.650.55%5.560.38%0.34%
2020-01-145.755.855.635.64-0.88%-1.33%1.90%12,667,90072,409,00093%5.720.90%5.680.82%5.620.66%5.540.71%0.27%
2020-01-135.685.745.605.690.18%0.44%3.53%10,496,30059,460,00078%5.67-0.09%5.630.84%5.580.63%5.500.33%0.15%
2020-01-105.495.865.455.684.03%0.18%3.69%33,437,800189,578,000254%5.674.23%5.592.03%5.551.58%5.481.28%0.12%
2020-01-095.415.475.415.460.92%0.37%0.94%8,153,00044,353,00074%5.44-0.24%5.480.06%5.460.24%5.410.13%-0.02%
2020-01-085.505.535.375.41-1.81%-0.79%0.15%12,191,00066,473,000111%5.45-1.02%5.470.11%5.450.26%5.400.24%-0.06%
2020-01-075.505.585.455.510.18%0.02%2.25%16,131,10088,860,000158%5.511.06%5.470.85%5.430.99%5.390.41%-0.11%
2020-01-065.385.525.305.501.66%0.90%2.48%16,333,40089,029,000176%5.450.55%5.420.69%5.380.39%5.370.13%-0.19%
2020-01-035.425.475.385.410.19%-0.20%0.93%10,124,70054,889,000122%5.420.73%5.380.99%5.360.36%5.36-0.04%-0.21%
2020-01-025.395.445.325.400.75%0.33%0.71%12,985,10069,883,000164%5.380.92%5.330.11%5.340.21%5.36-0.17%-0.23%
2019-12-315.285.395.275.361.52%0.51%-0.20%7,406,00039,496,000100%5.331.23%5.320.06%5.330.11%5.37-0.33%-0.21%
2019-12-305.375.375.225.28-1.31%0.23%-2.02%11,247,70059,257,000150%5.27-2.35%5.32-0.65%5.32-0.45%5.39-0.52%-0.20%
2019-12-275.345.455.325.350.19%-0.83%-1.24%7,762,00041,873,000107%5.401.33%5.360.58%5.35-0.26%5.420.11%-0.22%
2019-12-265.405.415.285.34-1.11%0.30%-1.31%7,200,70038,340,00095%5.32-0.43%5.33-0.23%5.36-0.58%5.41-0.15%-0.46%
2019-12-255.305.425.265.401.69%0.99%-0.35%8,590,30045,933,000115%5.350.98%5.34-0.82%5.39-0.70%5.42-0.24%-0.59%
2019-12-245.335.355.265.310.00%0.28%-2.25%6,118,00032,397,00086%5.30-1.31%5.38-1.21%5.43-0.79%5.43-0.31%-0.64%
2019-12-235.455.455.315.31-2.39%-1.03%-2.55%6,199,90033,264,00091%5.37-2.13%5.45-0.89%5.47-0.26%5.45-0.35%-0.62%
2019-12-205.535.545.415.44-1.27%-0.77%-0.51%6,178,00033,867,00093%5.48-0.26%5.50-0.16%5.490.62%5.47-0.15%-0.59%
2019-12-195.505.535.475.51-0.18%0.25%0.62%5,731,50031,502,00090%5.50-0.25%5.510.35%5.450.22%5.48-0.15%-0.58%
2019-12-185.525.555.465.52-0.18%0.18%0.66%6,482,40035,721,000104%5.510.05%5.491.01%5.440.13%5.48-0.06%-0.59%
2019-12-175.485.555.455.530.91%0.42%0.78%7,367,00040,572,000124%5.510.97%5.430.46%5.430.13%5.49-0.18%-0.61%
2019-12-165.385.505.375.482.24%0.48%-0.31%10,056,30054,848,000168%5.451.81%5.410.15%5.43-0.33%5.50-0.72%-0.65%
2019-12-135.325.425.295.360.00%0.06%-3.20%10,625,40056,922,000177%5.36-0.98%5.40-1.15%5.45-1.27%5.54-2.26%-0.60%
2019-12-125.515.515.345.360.00%-0.92%-5.38%6,299,10034,077,00088%5.41-1.40%5.46-1.30%5.52-0.95%5.67-1.44%-0.39%