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:
燕塘乳业( 002732.SZ 深证)
板块 :食品   
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
2020-07-0221.9022.1321.5921.910.05%0.20%-0.62%1,490,20032,585,00081%21.87-0.60%21.860.45%21.75-0.93%22.050.02%-0.01%
2020-07-0121.7022.4021.6221.901.01%-0.45%-0.64%1,727,10037,993,00096%22.001.95%21.770.58%21.96-0.29%22.040.12%-0.05%
2020-06-3021.6021.8021.3821.680.98%0.48%-1.52%831,80017,948,00045%21.580.09%21.64-1.57%22.02-0.35%22.02-0.05%-0.12%
2020-06-2921.6421.8821.2521.47-1.20%-0.41%-2.52%1,180,70025,453,00061%21.56-0.58%21.99-0.65%22.10-0.27%22.03-0.11%-0.08%
2020-06-2422.2422.2521.2521.73-2.42%0.21%-1.45%3,400,30073,733,000169%21.68-3.20%22.13-1.27%22.16-0.70%22.05-0.42%-0.01%
2020-06-2322.6622.9621.9022.27-1.55%-0.58%0.57%3,679,20082,416,000206%22.40-0.63%22.410.31%22.310.62%22.140.05%0.09%
2020-06-2222.4922.7022.2322.620.85%0.35%2.20%1,239,50027,941,00077%22.540.91%22.340.74%22.180.75%22.13-0.29%0.17%
2020-06-1922.1122.5921.9322.431.26%0.41%1.05%1,556,70034,774,00082%22.341.04%22.180.79%22.010.39%22.200.33%0.32%
2020-06-1822.2022.3721.8522.150.23%0.19%0.12%1,024,20022,644,00050%22.110.06%22.010.55%21.920.03%22.120.21%0.33%
2020-06-1722.3022.3921.5422.100.82%0.02%0.11%2,066,10045,651,00093%22.101.57%21.890.36%21.92-0.15%22.080.02%0.37%
2020-06-1621.3621.9921.3621.921.76%0.76%-0.68%1,128,30024,545,00047%21.750.15%21.81-0.36%21.95-0.67%22.07-0.40%0.44%
2020-06-1521.4022.0921.3821.54-0.46%-0.83%-2.79%1,730,30037,584,00061%21.720.91%21.89-0.80%22.10-0.99%22.16-0.51%0.63%
除权分界线,2020年06月15日,10股派4.000元(以下数据已经复权)
2020-06-1221.0521.7821.0521.640.42%0.53%-2.84%1,753,70038,451,00055%21.53-0.29%22.06-0.89%22.320.34%22.270.26%0.87%
2020-06-1121.8622.0921.3221.55-1.28%-0.18%-2.99%2,115,40046,514,00057%21.59-1.39%22.26-1.08%22.240.28%22.210.62%1.02%
2020-06-1022.0622.2621.7021.83-1.89%-0.28%-1.12%1,728,30038,527,00045%21.89-1.02%22.500.93%22.180.19%22.080.64%1.05%
2020-06-0922.0822.4821.7522.250.77%0.60%1.43%2,042,50045,994,00049%22.12-0.33%22.300.94%22.14-0.23%21.940.84%1.16%
2020-06-0821.6022.7421.4722.083.32%-0.50%1.49%3,776,50085,315,00086%22.193.83%22.090.99%22.19-0.25%21.761.16%1.20%
2020-06-0521.4021.5921.0321.370.56%-0.01%-0.63%3,005,00065,426,00064%21.370.18%21.87-1.34%22.250.21%21.510.49%1.23%
2020-06-0421.6921.6921.1021.25-0.93%-0.39%-0.71%2,674,70058,129,00059%21.33-1.48%22.17-1.22%22.200.80%21.400.57%1.21%
2020-06-0322.0022.2021.3821.45-2.23%-0.94%0.80%3,612,50079,671,00082%21.65-1.90%22.440.63%22.020.90%21.280.77%1.19%
2020-06-0222.1022.5721.6721.94-1.39%-0.61%3.90%5,143,200115,586,000124%22.07-0.89%22.301.95%21.831.70%21.121.42%1.15%
2020-06-0122.3022.6021.9122.250.68%-0.09%6.86%5,415,000122,766,000141%22.273.77%21.872.47%21.462.36%20.821.91%1.07%
2020-05-2920.5022.3320.3722.108.07%2.97%8.17%6,608,000144,470,000180%21.464.58%21.352.41%20.971.94%20.431.77%0.93%
2020-05-2820.5020.9020.1820.45-1.30%-0.36%1.86%4,476,10093,660,000137%20.52-0.71%20.841.14%20.571.04%20.080.98%0.76%
2020-05-2720.2621.0020.0920.723.03%0.24%4.22%5,496,400115,811,000185%20.672.72%20.611.94%20.361.87%19.881.65%0.66%
2020-05-2619.8120.8919.5120.110.80%-0.06%2.82%4,987,400102,357,000181%20.121.47%20.221.75%19.981.69%19.561.24%0.47%
2020-05-2518.9420.5518.8019.955.11%0.59%3.26%5,613,700113,578,000235%19.834.73%19.872.78%19.652.30%19.321.52%0.24%
2020-05-2218.8819.2418.6318.98-0.11%0.23%-0.27%1,846,10035,696,00091%18.94-0.42%19.330.28%19.210.47%19.030.29%0.05%
2020-05-2118.8019.2718.7119.001.66%-0.08%0.12%2,340,50045,440,000118%19.020.97%19.280.85%19.120.53%18.980.38%0.02%
2020-05-2018.8219.0818.6018.690.00%-0.76%-1.14%2,118,40040,744,000111%18.830.19%19.120.68%19.020.33%18.910.38%-0.04%