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
2020-04-035.806.145.765.892.08%-0.71%5.44%44,469,200263,807,000144%5.931.44%5.891.85%5.761.46%5.591.29%-0.39%
2020-04-025.966.065.665.77-4.31%-1.33%4.62%51,078,700298,688,000180%5.85-0.73%5.781.96%5.681.99%5.521.36%-0.67%
2020-04-015.506.045.486.039.84%2.36%10.83%86,085,300507,167,000348%5.899.50%5.677.53%5.576.00%5.443.50%-0.99%
2020-03-315.195.565.125.497.02%2.04%4.43%31,869,500171,472,000164%5.384.85%5.271.52%5.251.27%5.260.17%-1.43%
2020-03-305.155.254.935.13-1.16%-0.02%-2.25%17,885,90091,766,00097%5.13-1.86%5.20-0.46%5.190.43%5.25-1.85%-1.55%
2020-03-275.245.295.185.190.00%-0.73%-2.94%17,680,90092,437,00091%5.230.19%5.220.60%5.16-0.10%5.35-1.15%-1.47%
2020-03-265.175.305.125.19-0.38%-0.54%-4.05%24,228,700126,428,000127%5.220.13%5.191.39%5.17-0.50%5.41-1.94%-1.34%
2020-03-255.215.325.155.211.17%-0.02%-5.55%19,906,700103,742,000107%5.211.76%5.12-0.20%5.19-1.35%5.52-2.16%-1.19%
2020-03-245.055.265.005.154.04%0.57%-8.66%17,914,40091,737,00092%5.122.58%5.13-1.65%5.27-1.13%5.64-1.45%-1.03%
2020-03-235.095.094.904.95-4.07%-0.84%-13.48%15,525,20077,502,00079%4.99-4.88%5.21-3.32%5.33-3.78%5.72-1.62%-1.01%
2020-03-205.395.425.165.16-3.37%-1.68%-11.26%18,113,30095,064,00099%5.25-2.27%5.39-1.32%5.53-2.45%5.82-1.56%-0.95%
2020-03-195.515.575.265.34-2.38%-0.56%-9.60%17,909,10096,165,000104%5.37-3.49%5.46-3.72%5.67-3.04%5.91-1.81%-0.78%
2020-03-185.505.685.445.470.74%-1.69%-9.08%17,477,90097,246,000102%5.561.91%5.68-2.41%5.85-2.57%6.02-0.96%-0.59%
2020-03-175.605.695.335.43-2.34%-0.55%-10.60%11,806,60064,466,00070%5.46-6.41%5.82-3.44%6.01-1.27%6.07-1.03%-0.49%
2020-03-166.246.255.555.56-9.89%-4.70%-9.40%28,367,600165,487,000165%5.83-4.75%6.02-3.51%6.08-1.63%6.14-1.03%-0.40%
2020-03-136.006.236.006.17-2.68%0.73%-0.50%11,790,50072,222,00073%6.13-2.44%6.240.39%6.18-0.39%6.200.11%-0.29%
2020-03-126.306.436.166.34-0.94%0.99%2.36%16,215,300101,793,00096%6.28-0.03%6.220.86%6.21-0.08%6.19-0.43%-0.29%
2020-03-116.146.456.066.404.40%1.91%2.88%19,976,700125,452,000117%6.284.06%6.160.62%6.210.68%6.22-0.53%-0.17%
2020-03-106.006.145.846.130.99%1.57%-1.98%12,427,60075,005,00072%6.04-1.00%6.13-1.72%6.17-0.52%6.25-1.22%0.00%
2020-03-096.166.266.016.07-2.88%-0.43%-4.12%10,777,00065,696,00059%6.10-3.15%6.23-0.02%6.20-0.21%6.33-1.09%0.27%
2020-03-066.416.416.236.25-2.65%-0.70%-2.36%8,677,70054,615,00042%6.290.22%6.230.40%6.220.49%6.400.19%0.60%
2020-03-056.126.456.106.425.25%2.23%0.49%20,447,700128,405,00091%6.283.21%6.210.45%6.19-0.69%6.390.09%0.75%
2020-03-046.006.166.006.100.00%0.25%-4.43%9,647,30058,700,00041%6.09-1.82%6.180.15%6.23-1.21%6.380.06%0.92%
2020-03-036.326.366.076.10-3.17%-1.58%-4.37%25,010,100155,016,000107%6.20-0.08%6.17-1.42%6.30-1.91%6.38-0.16%1.07%
2020-03-026.016.365.996.305.88%1.56%-1.39%23,137,900143,516,000104%6.201.49%6.26-2.11%6.43-1.80%6.390.08%1.36%
2020-02-286.296.365.955.95-8.88%-2.65%-6.80%23,286,400142,328,000103%6.11-6.47%6.40-3.91%6.55-0.31%6.380.08%1.53%
2020-02-276.636.716.406.53-1.51%-0.08%2.37%17,512,400114,443,00082%6.54-2.43%6.66-0.52%6.570.89%6.380.76%1.72%
2020-02-266.666.836.526.63-2.21%-1.02%4.72%13,839,90092,698,00066%6.70-0.36%6.692.15%6.511.04%6.331.20%1.75%
2020-02-256.756.856.526.78-0.29%0.86%8.38%23,275,000156,453,000110%6.720.84%6.552.06%6.441.32%6.261.48%1.67%
2020-02-246.406.886.386.800.00%2.01%10.30%33,603,000224,000,000168%6.676.06%6.423.02%6.362.35%6.172.26%1.36%