股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
天邦股份( 002124.SZ 深證)
板塊 :糧食及飼料加工   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-0311.9812.4811.8612.070.58%-0.93%5.74%93,933,5001,144,393,000166%12.181.92%12.071.22%11.862.09%11.421.45%0.03%
2020-04-0212.3612.3811.6412.00-1.64%0.38%6.65%91,952,9001,099,182,000177%11.95-0.99%11.932.13%11.622.25%11.251.58%-0.29%
2020-04-0111.9712.4911.7312.204.63%1.05%10.14%132,989,3001,605,533,000288%12.076.35%11.687.89%11.365.60%11.083.11%-0.64%
2020-03-3110.6811.6610.6811.6610.00%2.71%8.54%38,793,600440,384,00094%11.358.28%10.821.57%10.761.66%10.740.85%-1.00%
2020-03-3010.1810.6310.1810.602.51%1.11%-0.50%33,713,200353,450,00076%10.48-1.09%10.66-0.08%10.590.03%10.65-0.37%-1.07%
2020-03-2710.9010.9710.3410.34-4.17%-2.44%-3.29%41,187,000436,524,00090%10.60-1.83%10.660.54%10.58-0.76%10.69-0.18%-1.00%
2020-03-2610.3811.1010.3210.792.76%-0.06%0.74%57,651,300622,426,000124%10.802.43%10.611.36%10.660.25%10.71-0.71%-0.95%
2020-03-2510.6610.7710.4110.500.48%-0.38%-2.67%40,265,400424,392,00083%10.541.88%10.47-1.64%10.64-0.83%10.79-2.04%-0.86%
2020-03-2410.4210.5410.1010.452.55%1.01%-5.11%31,268,300323,511,00058%10.35-1.30%10.64-0.93%10.730.11%11.01-1.22%-0.57%
2020-03-2310.6610.8210.0610.19-7.70%-2.79%-8.60%40,280,700422,241,00069%10.48-4.77%10.74-1.20%10.71-0.70%11.15-2.12%-0.38%
2020-03-2011.0711.2810.8411.041.47%0.30%-3.08%41,885,400461,048,00067%11.012.71%10.871.66%10.790.34%11.39-1.79%-0.03%
2020-03-1910.7411.0110.4310.881.87%1.52%-6.19%44,663,800478,681,00061%10.72-1.54%10.69-0.52%10.75-1.35%11.60-1.95%0.34%
2020-03-1810.5211.3510.4410.682.30%-1.88%-9.71%63,080,600686,648,00074%10.895.13%10.750.41%10.90-3.03%11.83-0.51%0.89%
2020-03-1710.5010.729.9710.440.97%0.83%-12.18%39,304,100406,941,00042%10.35-4.84%10.70-2.93%11.24-1.98%11.890.18%1.12%
2020-03-1611.0911.3410.2010.34-5.57%-4.97%-12.87%51,816,500563,820,00053%10.880.89%11.03-4.25%11.47-2.81%11.870.30%1.25%
2020-03-1310.5511.1810.4110.95-2.41%1.53%-7.45%57,421,800619,285,00058%10.79-5.15%11.52-2.42%11.80-2.71%11.830.32%1.27%
2020-03-1211.6511.8611.0511.22-5.16%-1.32%-4.87%62,529,200710,957,00068%11.37-7.02%11.80-2.90%12.13-1.71%11.790.27%1.25%
2020-03-1112.0412.5511.8011.83-1.58%-3.26%0.58%71,580,100875,385,00086%12.234.08%12.15-0.95%12.340.83%11.760.87%1.27%
2020-03-1011.9112.2911.3312.02-0.74%2.30%3.08%72,436,900851,133,00086%11.75-5.30%12.27-1.66%12.241.19%11.660.64%1.26%
2020-03-0911.8912.7711.8312.11-0.66%-2.40%4.51%93,930,9001,165,515,000123%12.41-0.67%12.481.56%12.091.98%11.591.33%1.28%
2020-03-0612.4012.8812.1812.19-3.64%-2.42%6.60%110,901,8001,385,352,000159%12.49-0.14%12.293.37%11.863.05%11.441.99%1.25%
2020-03-0511.7413.0511.6612.656.66%1.13%12.83%152,156,2001,903,352,000241%12.516.66%11.895.88%11.514.87%11.213.55%1.21%
2020-03-0411.3712.1811.3111.863.22%1.13%9.53%101,581,0001,191,322,000178%11.735.08%11.234.90%10.972.76%10.831.79%1.06%
2020-03-0311.0511.5310.7111.497.08%2.95%8.01%108,411,4001,209,930,000197%11.166.44%10.703.53%10.682.27%10.641.50%1.13%
2020-03-029.9910.739.9810.7310.05%2.33%2.38%59,474,100623,647,000115%10.495.14%10.34-0.46%10.44-0.14%10.480.44%1.25%
2020-02-2810.1510.309.689.75-6.79%-2.24%-6.56%50,665,700505,298,00096%9.97-5.52%10.39-1.93%10.45-1.50%10.440.12%1.29%
2020-02-2710.5510.7910.3810.46-0.76%-0.91%0.35%43,670,200460,988,00087%10.56-1.07%10.59-0.13%10.61-0.09%10.420.53%1.27%
2020-02-2610.5610.8510.5010.54-0.19%-1.22%1.66%47,054,600502,073,00099%10.671.22%10.60-0.09%10.620.27%10.370.73%1.15%
2020-02-2510.3310.7810.2610.56-0.75%0.18%2.59%47,903,200504,927,000104%10.54-0.54%10.61-0.21%10.590.70%10.290.83%0.99%
2020-02-2410.4610.8210.3610.640.00%0.40%4.23%39,298,600416,490,00086%10.60-0.83%10.630.26%10.520.97%10.211.02%0.82%


 
20选5小规律