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:
深粮控股( 000019.SZ 深证)
板块 :饮料   
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
2020-05-298.448.548.328.38-0.24%-0.33%-7.42%16,743,000140,781,00052%8.410.20%8.52-0.22%8.49-0.25%9.05-0.98%-0.47%
2020-05-288.658.708.178.40-3.45%0.11%-8.12%23,741,700199,212,00069%8.39-3.74%8.54-0.21%8.51-1.50%9.14-1.20%-0.42%
2020-05-278.578.918.518.701.75%-0.20%-5.98%24,515,100213,704,00068%8.722.82%8.560.88%8.64-2.90%9.25-1.57%-0.52%
2020-05-268.328.598.328.550.23%0.85%-9.05%16,527,300140,126,00040%8.480.63%8.48-2.01%8.90-2.44%9.40-1.36%-0.66%
2020-05-258.428.558.228.532.03%1.25%-10.50%20,637,400173,866,00042%8.43-1.20%8.65-4.43%9.13-2.37%9.53-0.38%-0.55%
2020-05-228.648.828.308.36-3.91%-1.96%-12.62%24,992,800213,126,00049%8.53-3.63%9.06-3.31%9.35-1.41%9.57-0.30%-0.40%
2020-05-219.159.208.608.70-5.74%-1.67%-9.34%40,885,000361,738,00080%8.85-7.34%9.37-3.08%9.48-1.50%9.60-0.39%-0.22%
2020-05-209.759.939.179.23-4.94%-3.34%-4.19%43,830,000418,536,00088%9.55-1.67%9.66-0.07%9.62-1.15%9.630.30%-0.14%
2020-05-199.719.969.509.71-1.52%-0.01%1.09%37,869,800367,767,00077%9.71-0.21%9.670.47%9.74-0.61%9.610.66%-0.13%
2020-05-189.4210.089.389.862.82%1.33%3.33%46,819,700455,609,00093%9.731.96%9.63-1.22%9.800.66%9.540.54%-0.20%
2020-05-159.479.749.339.591.80%0.48%1.04%35,590,500339,691,00067%9.54-0.35%9.74-1.23%9.730.48%9.49-0.49%-0.23%
2020-05-149.759.899.359.42-4.75%-1.64%-1.24%45,274,200433,607,00075%9.58-4.37%9.870.57%9.690.47%9.54-2.20%-0.08%
2020-05-1310.0010.339.779.89-2.75%-1.25%1.40%54,093,600541,728,00083%10.020.84%9.812.09%9.641.48%9.75-3.00%0.58%
2020-05-129.5710.459.4710.175.94%2.40%1.14%74,766,600742,570,00098%9.935.67%9.612.58%9.502.34%10.06-0.21%2.13%
2020-05-119.309.609.159.603.78%2.14%-4.72%49,387,300464,168,00066%9.401.34%9.370.49%9.280.25%10.081.10%2.27%
2020-05-089.329.519.089.25-1.91%-0.27%-7.18%41,718,600386,929,00053%9.28-1.34%9.320.76%9.26-1.71%9.971.53%2.44%
2020-05-079.269.709.039.431.84%0.31%-3.93%61,222,400575,540,00073%9.401.58%9.250.50%9.42-4.22%9.820.38%2.68%
2020-05-068.969.508.909.261.54%0.05%-5.31%47,892,100443,253,00059%9.262.09%9.20-2.73%9.84-5.18%9.780.40%2.72%
2020-04-309.119.348.799.121.56%0.60%-6.37%51,214,200464,292,00065%9.07-2.23%9.46-6.08%10.37-1.52%9.740.01%2.71%
2020-04-299.509.648.888.98-8.83%-3.16%-7.79%67,431,500625,319,00092%9.27-5.12%10.08-6.42%10.531.45%9.740.21%2.69%
2020-04-2810.0110.579.509.85-6.72%0.79%1.35%106,148,4001,037,414,000165%9.77-10.09%10.77-3.56%10.382.76%9.720.97%2.62%
2020-04-2710.9811.4810.5610.56-9.97%-2.85%9.70%108,284,9001,177,076,000219%10.87-4.76%11.167.03%10.103.93%9.634.45%2.57%
2020-04-2411.3311.7310.8811.7310.04%2.78%27.28%145,240,4001,657,650,000380%11.417.06%10.4318.83%9.7213.78%9.2212.46%2.09%
2020-04-2310.6610.6610.6610.6610.01%0.00%30.08%9,067,40096,659,00033%10.6620.97%8.782.26%8.541.75%8.201.19%0.89%
2020-04-228.509.698.309.699.99%9.96%19.64%89,609,800789,680,000257%8.812.58%8.583.85%8.403.80%8.102.78%0.83%
2020-04-218.268.817.978.819.99%2.56%11.80%107,496,600923,348,000335%8.5910.50%8.2711.00%8.099.52%7.884.01%0.65%
2020-04-207.308.017.308.0110.03%3.04%5.73%26,314,900204,584,00090%7.777.87%7.453.03%7.392.37%7.580.71%0.36%
2020-04-177.147.387.027.281.82%1.01%-3.23%20,795,600149,868,00064%7.210.40%7.23-0.46%7.22-1.66%7.520.36%0.31%
2020-04-167.247.317.087.15-2.59%-0.39%-4.62%13,797,50099,043,00040%7.18-1.50%7.260.44%7.34-1.62%7.50-0.20%0.29%
2020-04-157.297.467.157.340.00%0.73%-2.28%18,013,100131,259,00048%7.29-0.10%7.23-2.09%7.46-2.36%7.51-0.57%0.44%