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
2020-04-0220.3020.9820.0120.38-1.12%0.04%2.05%4,433,70090,325,000147%20.37-1.56%20.560.33%20.410.23%19.970.80%0.29%
2020-04-0120.8021.2820.1620.61-1.20%-0.41%4.02%5,821,200120,462,000220%20.690.66%20.491.10%20.361.35%19.811.52%0.09%
2020-03-3119.8020.8619.8020.865.41%1.47%6.89%5,479,600112,649,000251%20.563.07%20.271.78%20.092.49%19.522.06%-0.10%
2020-03-3019.6020.4019.5019.790.41%-0.78%3.49%2,909,60058,033,000161%19.950.22%19.910.71%19.611.38%19.121.00%-0.35%
2020-03-2720.1420.1519.7019.71-0.30%-0.96%4.11%1,834,50036,508,000110%19.900.18%19.771.97%19.341.30%18.930.77%-0.47%
2020-03-2619.5020.1019.4219.77-0.35%-0.48%5.23%1,815,40036,064,000108%19.871.20%19.391.82%19.091.53%18.790.32%-0.58%
2020-03-2519.3319.9619.1119.844.31%1.06%5.93%2,937,80057,671,000174%19.634.80%19.042.72%18.802.00%18.730.12%-0.65%
2020-03-2418.3719.0718.3719.024.74%1.54%1.67%2,383,10044,640,000143%18.732.08%18.541.36%18.430.78%18.71-0.73%-0.66%
2020-03-2318.1918.6818.0218.16-2.89%-1.04%-3.63%1,427,60026,198,00084%18.35-0.36%18.29-0.01%18.29-0.27%18.85-1.21%-0.60%
2020-03-2018.2718.7018.2218.702.52%1.53%-1.97%1,630,00030,022,00087%18.421.92%18.290.43%18.34-0.20%19.08-1.70%-0.49%
2020-03-1918.0018.3017.8218.241.22%0.93%-6.00%1,367,40024,712,00064%18.07-1.61%18.21-1.01%18.38-1.41%19.41-1.29%-0.30%
2020-03-1818.4918.6218.0018.02-1.26%-1.89%-8.33%1,175,10021,584,00048%18.370.82%18.40-0.36%18.64-1.70%19.66-0.31%-0.17%
2020-03-1718.4518.6217.9918.25-1.35%0.17%-7.45%1,288,50023,475,00052%18.22-1.83%18.46-1.77%18.96-1.47%19.72-0.45%-0.16%
2020-03-1619.0019.0018.1518.50-2.43%-0.31%-6.61%1,653,70030,689,00065%18.560.08%18.80-2.34%19.24-1.59%19.81-0.25%-0.13%
2020-03-1318.2219.0818.1618.96-1.15%2.25%-4.53%1,972,90036,584,00074%18.54-3.81%19.25-2.13%19.56-2.34%19.86-0.30%-0.12%
2020-03-1219.4119.5419.0319.18-2.89%-0.50%-3.71%1,855,80035,774,00070%19.28-3.47%19.67-1.23%20.02-0.94%19.92-0.40%-0.11%
2020-03-1120.1220.1319.7319.75-1.69%-1.10%-1.24%1,847,10036,886,00071%19.971.20%19.91-1.41%20.210.16%20.000.01%-0.04%
2020-03-1019.7020.0919.3120.091.93%1.80%0.48%2,271,90044,833,00086%19.73-1.35%20.19-0.81%20.18-0.07%20.00-0.10%-0.03%
2020-03-0920.2320.6919.6619.71-4.83%-1.47%-1.52%2,992,50059,863,000115%20.00-3.19%20.360.03%20.190.46%20.02-0.15%0.00%
2020-03-0620.3220.8720.1620.711.22%0.23%3.32%3,433,70070,947,000142%20.661.48%20.351.46%20.101.43%20.050.23%0.07%
2020-03-0519.9820.7219.9020.463.33%0.49%2.30%4,066,60082,800,000176%20.363.87%20.062.24%19.820.52%20.000.01%0.12%
2020-03-0419.5219.8019.4319.800.35%1.01%-1.00%1,476,30028,939,00066%19.60-1.03%19.620.24%19.72-0.27%20.00-0.23%0.21%
2020-03-0319.7719.9519.5819.730.66%-0.38%-1.57%2,168,80042,952,00095%19.811.72%19.57-0.72%19.77-0.16%20.04-0.14%0.30%
2020-03-0219.1519.6719.1519.602.94%0.67%-2.35%2,525,60049,173,000106%19.47-0.11%19.71-0.78%19.80-0.87%20.07-0.12%0.44%
2020-02-2820.0020.0918.7019.04-6.53%-2.31%-5.25%2,960,00057,693,000123%19.49-4.08%19.87-1.05%19.97-1.29%20.10-0.20%0.50%
2020-02-2720.1020.6019.9520.372.36%0.24%1.16%2,104,50042,765,00099%20.321.83%20.08-0.06%20.23-0.34%20.140.34%0.36%
2020-02-2619.9120.2719.7319.90-1.34%-0.28%-0.84%1,920,20038,317,00091%19.96-0.02%20.09-0.99%20.30-0.18%20.070.10%0.18%
2020-02-2520.0120.2719.6120.17-1.42%1.06%0.61%2,314,20046,189,000114%19.96-2.13%20.29-1.21%20.34-0.07%20.050.20%0.04%
2020-02-2420.5020.6020.2320.46-0.49%0.33%2.25%1,853,70037,803,00095%20.39-0.91%20.540.40%20.360.73%20.010.53%-0.12%
2020-02-2120.8420.8420.4420.560.00%-0.10%3.30%2,008,40041,333,000101%20.58-0.18%20.460.86%20.210.80%19.900.67%-0.38%