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:
天邦股份( 002124.SZ 深证)
板块 :粮食及饲料加工   
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
2021-12-036.396.486.356.440.47%0.20%-0.28%20,311,500130,545,00083%6.43-0.09%6.400.35%6.390.09%6.46-0.45%-0.49%
2021-12-026.346.496.326.411.10%-0.36%-1.19%26,233,500168,762,000103%6.431.61%6.380.25%6.390.02%6.49-0.58%-0.52%
2021-12-016.326.396.276.340.16%0.14%-2.84%17,549,200111,111,00067%6.33-0.47%6.37-0.31%6.39-0.42%6.53-0.46%-0.51%
2021-11-306.406.446.306.33-1.56%-0.49%-3.43%23,553,500149,820,00086%6.36-0.64%6.39-0.45%6.41-0.70%6.56-0.97%-0.39%
2021-11-296.336.476.286.430.47%0.44%-2.86%18,332,500117,357,00061%6.400.00%6.41-0.28%6.46-0.77%6.62-0.56%-0.25%
2021-11-266.416.446.366.40-0.16%-0.03%-3.85%16,738,800107,164,00051%6.40-0.47%6.43-0.77%6.51-0.70%6.66-0.34%-0.15%
2021-11-256.396.506.376.410.31%-0.34%-4.03%23,951,600154,048,00069%6.43-0.22%6.48-1.01%6.56-0.91%6.68-0.37%-0.07%
2021-11-246.596.636.376.39-2.89%-0.87%-4.68%39,996,100257,799,000110%6.45-2.35%6.55-1.40%6.62-0.90%6.70-0.49%0.02%
2021-11-236.606.676.566.58-0.60%-0.32%-2.33%22,723,400149,987,00063%6.60-0.56%6.64-0.78%6.68-0.89%6.74-0.37%0.11%
2021-11-226.726.746.616.62-1.49%-0.27%-2.10%31,784,200210,996,00083%6.64-0.54%6.69-0.22%6.74-0.49%6.76-0.35%0.20%
2021-11-196.776.776.606.72-0.59%0.69%-0.97%30,314,000202,323,00074%6.67-1.46%6.71-1.09%6.77-0.16%6.79-0.72%0.30%
2021-11-186.746.856.716.760.15%-0.19%-1.10%29,026,000196,579,00064%6.771.41%6.78-0.13%6.780.07%6.84-0.44%0.49%
2021-11-176.676.766.606.750.30%1.06%-1.68%28,695,800191,654,00051%6.68-2.48%6.79-0.19%6.77-0.07%6.870.68%0.73%
2021-11-166.837.006.706.73-1.75%-1.74%-1.31%48,348,800331,146,00073%6.850.72%6.800.55%6.78-0.06%6.820.52%0.77%
2021-11-156.826.906.716.852.09%0.74%0.97%40,830,100277,656,00062%6.800.77%6.770.36%6.78-0.27%6.780.43%0.65%
2021-11-126.736.816.696.71-0.45%-0.56%-0.67%37,323,900251,876,00057%6.75-0.03%6.74-0.65%6.80-1.06%6.760.40%0.64%
2021-11-116.716.836.666.740.15%-0.15%0.18%39,919,500269,475,00061%6.750.28%6.79-0.60%6.87-0.59%6.730.49%0.64%
2021-11-106.856.886.646.73-1.90%-0.01%0.52%41,511,900279,428,00064%6.73-1.98%6.83-1.54%6.921.14%6.700.47%0.59%
2021-11-096.866.956.776.860.59%-0.10%2.94%47,439,900325,762,00074%6.870.00%6.94-0.26%6.840.77%6.660.50%0.54%
2021-11-086.997.046.796.82-2.01%-0.68%2.85%55,374,000380,275,00089%6.87-2.26%6.951.83%6.790.80%6.630.64%0.46%
2021-11-057.087.156.956.96-1.69%-0.94%5.63%76,142,900534,993,000124%7.031.14%6.831.74%6.731.54%6.591.21%0.40%
2021-11-046.687.176.607.086.31%1.91%8.76%129,307,900898,304,000221%6.954.92%6.713.26%6.633.02%6.512.01%0.29%
2021-11-036.216.856.206.666.56%0.59%4.36%147,659,200977,666,000277%6.626.53%6.503.79%6.442.66%6.381.03%0.11%
2021-11-026.226.296.166.250.16%0.56%-1.06%34,800,600216,301,00071%6.22-0.83%6.260.00%6.27-0.32%6.32-0.66%0.06%
2021-11-016.256.376.206.24-0.64%-0.43%-1.87%35,331,500221,420,00059%6.27-0.51%6.26-0.32%6.29-0.62%6.360.28%0.22%
2021-10-296.206.406.196.281.29%-0.30%-0.96%38,805,500244,440,00064%6.301.22%6.28-0.14%6.330.19%6.340.44%0.19%
2021-10-286.286.366.176.20-2.97%-0.37%-1.79%40,340,700251,037,00063%6.22-1.47%6.29-1.12%6.32-0.08%6.31-0.05%0.15%
2021-10-276.326.436.156.391.27%1.17%1.17%49,236,800311,003,00078%6.32-0.28%6.360.35%6.32-0.50%6.32-0.03%0.20%
2021-10-266.276.416.256.31-0.79%-0.38%-0.13%34,925,900221,215,00054%6.33-1.23%6.340.33%6.35-0.66%6.32-0.25%0.27%
2021-10-256.486.586.306.360.00%-0.83%0.41%64,550,000413,958,00096%6.412.66%6.32-0.24%6.390.69%6.33-0.03%0.41%