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
2019-09-125.855.865.665.75-1.20%0.23%1.93%9,924,30056,938,00092%5.74-1.17%5.78-0.53%5.790.05%5.640.64%0.94%
2019-09-115.815.855.765.820.52%0.26%3.84%8,703,10050,525,00084%5.810.00%5.810.28%5.780.80%5.610.65%0.93%
2019-09-105.855.865.745.79-1.19%-0.26%3.97%9,047,90052,526,00091%5.81-0.33%5.800.47%5.741.04%5.570.89%0.90%
2019-09-095.825.875.765.861.21%0.62%6.16%9,258,30053,916,00094%5.821.11%5.771.23%5.681.38%5.521.27%0.87%
2019-09-065.695.835.685.791.58%0.52%6.22%9,624,30055,433,00095%5.760.30%5.701.37%5.601.19%5.451.06%0.78%
2019-09-055.685.875.635.70-0.18%-0.75%5.67%15,341,80088,108,000155%5.742.39%5.622.11%5.531.78%5.391.45%0.70%
2019-09-045.555.735.465.713.63%1.80%7.39%14,062,10078,871,000155%5.612.94%5.511.85%5.441.42%5.321.24%0.55%
2019-09-035.465.535.395.510.18%1.12%4.91%9,611,80052,372,000114%5.45-0.06%5.410.97%5.360.73%5.250.63%0.42%
2019-09-025.265.535.265.504.56%0.88%5.38%16,180,40088,211,000199%5.453.79%5.352.06%5.321.99%5.221.22%0.42%
2019-08-305.235.295.175.260.77%0.13%2.02%7,461,60039,196,000100%5.250.29%5.25-0.10%5.220.60%5.160.39%0.27%
2019-08-295.295.295.215.22-0.19%-0.34%1.64%7,060,00036,981,00098%5.24-0.19%5.250.92%5.190.56%5.140.55%0.17%
2019-08-285.345.345.225.23-0.95%-0.34%2.39%5,795,90030,415,00082%5.25-0.27%5.200.78%5.160.53%5.110.30%0.04%
2019-08-275.215.345.165.281.73%0.34%3.67%9,319,00049,035,000135%5.262.47%5.161.24%5.130.67%5.090.55%-0.07%
2019-08-265.015.245.015.191.76%1.07%2.47%11,672,60059,934,000181%5.140.75%5.100.65%5.100.34%5.070.38%-0.22%
2019-08-235.075.165.025.100.99%0.06%1.07%8,835,70045,039,000152%5.101.37%5.07-0.10%5.080.30%5.050.28%-0.32%
2019-08-225.075.074.995.050.20%0.44%0.36%5,271,70026,504,00095%5.03-0.57%5.07-0.30%5.070.42%5.03-0.04%-0.47%
2019-08-215.115.115.025.04-1.56%-0.34%0.12%5,875,10029,710,000103%5.06-1.17%5.090.20%5.040.02%5.03-0.08%-0.62%
2019-08-205.125.175.075.120.00%0.06%1.63%7,218,90036,939,000117%5.120.73%5.081.30%5.040.50%5.040.62%-0.73%
2019-08-195.025.125.025.122.20%0.79%2.26%7,101,50036,078,000108%5.081.22%5.010.40%5.020.44%5.01-0.26%-0.97%
2019-08-164.975.084.955.010.20%-0.18%-0.20%5,309,10026,649,00077%5.021.89%4.990.14%5.000.10%5.02-0.56%-1.04%
2019-08-154.865.024.835.00-0.40%1.50%-0.95%6,198,00030,534,00087%4.93-2.48%4.99-0.72%4.99-0.62%5.05-0.83%-1.04%
2019-08-145.045.135.015.020.80%-0.61%-1.38%4,311,10021,776,00063%5.050.88%5.020.40%5.02-0.24%5.09-0.80%-1.00%
2019-08-135.065.084.974.98-1.58%-0.54%-2.94%3,446,10017,254,00049%5.010.06%5.00-0.34%5.030.66%5.13-0.89%-0.96%
2019-08-124.935.074.915.062.43%1.12%-2.26%4,882,00024,428,00066%5.000.16%5.02-0.52%5.00-0.64%5.18-0.69%-0.93%
2019-08-095.055.084.894.94-1.20%-1.12%-5.24%5,676,00028,359,00079%5.00-0.97%5.040.86%5.03-0.91%5.21-1.14%-0.96%
2019-08-085.145.174.995.00-2.15%-0.89%-5.18%6,754,80034,081,00093%5.05-0.42%5.00-0.72%5.08-1.01%5.27-1.62%-0.95%
2019-08-074.985.264.955.113.44%0.87%-4.66%11,382,20057,661,000144%5.073.18%5.04-1.10%5.13-1.63%5.36-1.13%-0.89%
2019-08-064.975.004.784.94-3.52%0.61%-8.87%11,500,80056,471,000153%4.91-4.96%5.09-3.87%5.22-3.60%5.42-1.83%-0.89%
2019-08-055.295.305.095.12-3.76%-0.89%-7.28%8,822,10045,575,000133%5.17-3.08%5.30-3.06%5.41-2.24%5.52-0.88%-0.84%
2019-08-025.395.395.275.320.00%-0.19%-4.51%6,204,80033,072,00093%5.33-3.21%5.47-2.17%5.54-1.53%5.57-0.62%-0.92%