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
2019-11-205.955.985.875.87-1.34%-0.84%-2.52%4,668,40027,635,00063%5.92-0.60%5.930.08%5.93-0.03%6.02-0.05%-0.54%
2019-11-195.986.025.895.950.17%-0.10%-1.24%7,305,50043,513,00085%5.961.14%5.920.09%5.93-0.12%6.03-0.45%-0.57%
2019-11-185.915.975.815.941.54%0.87%-1.85%5,755,00033,889,00060%5.89-0.24%5.92-0.27%5.94-0.69%6.05-0.53%-0.54%
2019-11-155.966.005.855.85-1.85%-0.90%-3.85%4,705,90027,781,00042%5.90-1.11%5.93-0.52%5.98-1.37%6.08-0.41%-0.50%
2019-11-145.946.025.925.960.34%-0.15%-2.44%3,753,40022,405,00028%5.970.66%5.96-0.55%6.06-0.26%6.11-0.80%-0.45%
2019-11-135.976.035.875.94-0.50%0.17%-3.54%6,411,80038,020,00038%5.93-1.00%6.00-1.80%6.080.05%6.16-1.24%-0.33%
2019-11-126.006.095.945.97-1.00%-0.33%-4.25%6,575,50039,386,00035%5.99-1.12%6.11-0.29%6.07-0.46%6.24-1.16%-0.10%
2019-11-116.116.166.006.03-1.47%-0.46%-4.41%7,304,50044,253,00034%6.06-2.26%6.120.58%6.10-0.38%6.31-0.60%0.19%
2019-11-086.246.336.096.12-0.97%-1.26%-3.56%11,922,50073,895,00051%6.201.76%6.090.10%6.12-0.07%6.35-0.06%0.44%
2019-11-075.886.225.886.184.92%1.46%-2.68%13,373,60081,456,00057%6.091.31%6.08-0.54%6.13-1.00%6.35-0.13%0.52%
2019-11-066.176.175.865.89-5.76%-2.03%-7.36%17,846,100107,287,00077%6.01-2.40%6.12-0.89%6.19-1.92%6.36-0.38%0.63%
2019-11-056.166.286.076.251.96%1.46%-2.07%14,713,00090,625,00066%6.16-0.23%6.17-1.04%6.31-1.47%6.38-0.16%0.77%
2019-11-046.316.386.056.13-3.31%-0.71%-4.10%20,361,500125,707,00093%6.170.02%6.24-2.10%6.41-0.93%6.39-0.06%0.88%
2019-11-016.016.355.776.344.28%2.71%-0.88%27,108,300167,329,000125%6.17-2.33%6.37-2.38%6.47-0.71%6.400.03%1.05%
2019-10-316.786.786.086.08-9.93%-3.80%-4.91%34,355,300217,120,000166%6.32-4.89%6.52-1.42%6.51-0.49%6.390.47%1.31%
2019-10-306.516.886.516.753.21%1.58%6.07%25,295,100168,093,000142%6.650.05%6.620.93%6.541.00%6.361.08%1.41%
2019-10-296.736.956.456.54-1.36%-1.54%3.88%32,990,200219,137,000207%6.641.22%6.562.25%6.481.78%6.301.68%1.37%
2019-10-286.226.756.226.635.57%1.04%7.07%26,368,100173,039,000199%6.565.08%6.412.86%6.372.15%6.191.94%1.23%
2019-10-256.226.336.146.281.45%0.56%3.39%9,424,80058,858,00077%6.251.23%6.24-0.13%6.230.61%6.070.70%1.10%
2019-10-246.206.296.086.190.00%0.34%2.62%9,573,80059,059,00080%6.17-1.74%6.240.02%6.190.90%6.031.04%1.04%
2019-10-236.266.436.196.19-1.59%-1.40%3.69%12,447,80078,147,000105%6.280.16%6.241.04%6.140.95%5.970.96%0.94%
2019-10-226.206.436.176.29-0.63%0.35%6.38%11,508,80072,136,000103%6.271.05%6.181.58%6.080.96%5.910.97%0.83%
2019-10-216.016.395.956.333.94%2.05%8.09%18,757,000116,345,000176%6.201.46%6.081.66%6.021.76%5.861.60%0.72%
2019-10-185.956.235.896.092.35%-0.39%5.66%23,195,700141,815,000234%6.113.73%5.982.59%5.922.58%5.762.67%0.55%
2019-10-175.705.995.685.954.02%0.95%5.99%16,094,60094,857,000176%5.892.31%5.831.59%5.772.22%5.611.45%0.16%
2019-10-165.735.825.715.72-0.69%-0.71%3.36%7,166,70041,288,00085%5.760.28%5.741.00%5.640.71%5.530.66%-0.09%
2019-10-155.805.815.715.76-0.35%0.26%4.77%5,683,40032,653,00068%5.750.37%5.681.57%5.600.57%5.500.35%-0.25%
2019-10-145.645.825.615.783.03%0.98%5.49%10,408,60059,579,000125%5.722.65%5.601.32%5.570.67%5.480.57%-0.34%
2019-10-115.525.675.495.610.90%0.61%2.97%7,080,40039,482,00088%5.581.47%5.520.31%5.541.19%5.450.09%-0.45%
2019-10-105.535.605.425.560.00%1.18%2.15%11,880,90065,291,000147%5.50-0.36%5.51-0.65%5.470.74%5.440.06%-0.49%