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
2019-09-2012.5012.6212.3012.39-1.82%-0.23%-2.15%25,396,500315,407,00063%12.42-0.84%12.50-1.44%12.65-0.13%12.66-0.59%-0.02%
2019-09-1912.5012.7112.2912.620.40%0.77%-0.92%28,320,600354,688,00066%12.52-0.35%12.69-0.45%12.66-0.21%12.74-0.47%0.09%
2019-09-1812.7812.8512.4212.57-2.10%0.02%-1.77%25,317,800318,186,00055%12.57-2.28%12.740.12%12.69-0.82%12.80-0.88%0.13%
2019-09-1712.7913.0812.6012.840.94%-0.16%-0.55%44,058,300566,651,00086%12.861.13%12.730.70%12.800.70%12.910.22%0.25%
2019-09-1612.6612.8412.5512.721.44%0.02%-1.27%25,059,600318,675,00048%12.721.53%12.64-1.15%12.710.28%12.880.28%0.19%
2019-09-1212.6212.6812.2812.540.08%0.11%-2.39%26,992,500338,108,00049%12.53-1.17%12.790.40%12.67-0.84%12.850.02%0.10%
2019-09-1112.7012.9512.5312.53-2.57%-1.14%-2.45%37,645,100477,098,00064%12.67-2.37%12.740.36%12.78-0.60%12.850.14%0.05%
2019-09-1012.7813.2912.6512.861.02%-0.94%0.26%58,618,900760,988,00093%12.983.86%12.69-0.32%12.86-0.98%12.830.61%-0.02%
2019-09-0912.4512.8412.1412.732.50%1.85%-0.15%50,390,400629,851,00076%12.50-0.69%12.73-1.39%12.98-0.10%12.750.19%-0.18%
2019-09-0613.0813.0912.2712.42-5.62%-1.32%-2.40%68,407,800860,983,000105%12.59-4.03%12.91-2.51%13.000.01%12.730.32%-0.29%
2019-09-0513.0913.3112.9413.160.23%0.35%3.75%57,008,800747,637,00090%13.110.05%13.251.07%12.990.68%12.680.43%-0.46%
2019-09-0413.2013.4312.9213.13-1.20%0.17%3.96%55,409,200726,308,00084%13.11-2.39%13.111.44%12.910.80%12.63-0.02%-0.65%
2019-09-0312.9913.9812.9513.293.83%-1.04%5.21%82,644,4001,109,836,000130%13.436.63%12.922.77%12.802.18%12.630.28%-0.77%
2019-09-0212.4312.9212.0812.804.40%1.64%1.61%52,468,100660,774,00082%12.592.06%12.57-0.29%12.530.53%12.60-0.40%-0.89%
2019-08-3012.5112.6612.1612.26-2.70%-0.65%-3.06%42,994,800530,548,00064%12.34-2.85%12.610.46%12.460.26%12.65-0.63%-1.06%
2019-08-2912.8612.9612.5312.60-3.82%-0.80%-1.00%67,958,500863,231,000103%12.700.33%12.551.10%12.430.16%12.73-0.43%-1.15%
2019-08-2812.1813.2512.0413.107.73%3.48%2.49%97,802,2001,238,180,000151%12.663.25%12.411.55%12.41-0.32%12.78-0.60%-1.29%
2019-08-2712.1612.5212.0012.160.83%-0.82%-5.44%73,142,500896,810,000121%12.261.16%12.22-1.03%12.45-1.73%12.86-0.98%-1.32%
2019-08-2611.8712.3311.8312.060.25%-0.50%-7.13%44,410,100538,277,00077%12.12-1.01%12.35-1.90%12.67-1.26%12.99-0.89%-1.35%
2019-08-2312.5012.7012.0112.03-4.45%-1.76%-8.18%75,925,200929,722,000132%12.25-2.42%12.59-3.00%12.83-1.94%13.10-1.34%-1.42%
2019-08-2212.5512.8912.2012.59-3.52%0.33%-5.20%91,501,6001,148,172,000169%12.55-5.48%12.98-2.27%13.09-1.85%13.28-1.49%-1.45%
2019-08-2113.5213.6713.0213.05-3.97%-1.69%-3.20%43,447,800576,750,00093%13.28-1.76%13.28-0.47%13.33-0.49%13.48-1.19%-1.43%
2019-08-2013.3113.7413.2513.591.65%0.57%-0.39%49,587,300670,061,000101%13.513.12%13.340.37%13.40-0.07%13.64-0.92%-1.45%
2019-08-1913.4913.4912.6113.370.00%2.03%-2.90%63,952,600838,034,000127%13.10-2.87%13.29-1.50%13.41-0.83%13.77-2.18%-1.40%
2019-08-1613.2313.7713.2313.370.45%-0.90%-5.02%46,509,000627,449,00093%13.491.06%13.50-0.33%13.52-0.19%14.08-1.47%-1.20%
2019-08-1513.6213.7613.1013.31-3.69%-0.30%-6.83%53,900,900719,569,000105%13.35-2.82%13.54-0.55%13.55-0.93%14.29-1.84%-1.07%
2019-08-1413.8013.9513.5513.820.80%0.60%-5.04%33,916,700465,964,00068%13.740.51%13.620.29%13.67-1.63%14.55-0.89%-0.90%
2019-08-1313.6513.8613.4513.71-0.07%0.30%-6.63%29,038,400396,923,00058%13.671.30%13.58-0.58%13.90-1.40%14.68-1.25%-0.81%
2019-08-1213.4913.7513.1213.722.77%1.67%-7.73%46,251,900624,138,00087%13.49-0.79%13.66-2.87%14.10-2.85%14.87-1.59%-0.62%
2019-08-0914.1014.1913.0813.350.00%-1.85%-11.65%51,132,300695,475,00095%13.60-2.30%14.06-2.67%14.51-2.53%15.11-1.73%-0.33%


 
3d彩票软件2013最新版