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
2019-07-236.696.766.666.710.75%0.13%-2.65%2,519,80016,885,00069%6.70-0.42%6.79-0.64%6.85-0.58%6.89-0.35%-0.47%
2019-07-226.876.966.646.66-3.34%-1.03%-3.72%4,794,30032,259,000127%6.73-2.90%6.83-1.43%6.89-0.82%6.92-0.63%-0.46%
2019-07-196.837.036.836.890.88%-0.58%-1.02%3,699,90025,639,00096%6.930.77%6.93-0.25%6.950.12%6.96-0.39%-0.43%
2019-07-186.976.986.836.83-2.29%-0.68%-2.26%3,563,50024,507,00089%6.88-1.62%6.95-0.33%6.94-0.16%6.99-0.67%-0.41%
2019-07-176.957.046.956.990.14%0.00%-0.64%3,739,20026,138,00086%6.990.03%6.970.50%6.950.09%7.04-1.24%-0.34%
2019-07-166.987.026.976.98-0.14%-0.11%-2.01%2,741,20019,156,00052%6.990.61%6.940.25%6.94-0.06%7.12-0.32%-0.18%
2019-07-156.916.996.866.991.60%0.63%-2.18%3,858,60026,803,00069%6.950.95%6.92-0.12%6.95-0.42%7.15-0.40%-0.14%
2019-07-126.926.926.846.88-0.43%-0.01%-4.11%3,009,00020,706,00050%6.88-0.69%6.93-0.50%6.98-0.74%7.18-0.22%-0.08%
2019-07-116.926.986.876.910.00%-0.27%-3.91%3,026,00020,968,00049%6.93-0.46%6.96-0.57%7.03-0.86%7.19-0.21%-0.07%
2019-07-106.997.066.856.91-1.29%-0.73%-4.11%4,474,80031,149,00072%6.96-0.49%7.00-0.88%7.09-1.72%7.21-0.25%-0.06%
2019-07-096.997.066.957.000.29%0.07%-3.10%3,720,40026,023,00061%7.00-0.64%7.07-1.00%7.21-0.47%7.22-0.22%-0.05%
2019-07-087.167.176.976.98-2.92%-0.85%-3.59%6,304,70044,383,000100%7.04-1.61%7.14-2.10%7.25-0.56%7.24-0.39%-0.02%
2019-07-057.227.247.097.190.00%0.49%-1.07%4,858,40034,764,00077%7.16-0.72%7.29-0.36%7.29-0.08%7.27-0.18%0.05%
2019-07-047.287.317.167.19-1.64%-0.24%-1.25%7,469,70053,836,000115%7.21-2.53%7.32-0.30%7.29-0.14%7.280.00%0.12%
2019-07-037.277.587.237.310.69%-1.14%0.40%12,169,00089,979,000196%7.391.41%7.341.12%7.300.86%7.280.37%0.10%
2019-07-027.287.357.247.26-0.55%-0.43%0.08%5,200,00037,911,00091%7.290.21%7.260.30%7.240.15%7.250.12%0.08%
2019-07-017.237.377.217.302.10%0.33%0.76%7,099,90051,656,000130%7.281.27%7.240.50%7.23-0.14%7.250.14%0.06%
2019-06-287.227.247.157.15-0.69%-0.49%-1.17%4,270,00030,678,00083%7.19-0.42%7.20-0.31%7.24-0.36%7.24-0.04%0.04%
2019-06-277.207.267.187.200.42%-0.21%-0.53%3,956,50028,548,00075%7.220.22%7.22-0.55%7.270.12%7.24-0.14%0.02%
2019-06-267.247.267.157.17-0.97%-0.40%-1.08%3,905,10028,112,00070%7.20-0.55%7.26-0.37%7.26-0.10%7.25-0.15%0.05%
2019-06-257.357.387.167.24-1.50%0.01%-0.26%6,044,70043,756,000100%7.24-1.09%7.290.21%7.260.07%7.260.03%0.09%
2019-06-247.287.387.237.351.10%0.42%1.28%6,454,50047,242,000104%7.320.23%7.270.26%7.260.42%7.260.37%0.10%
2019-06-217.257.387.237.270.55%-0.44%0.55%7,551,70055,142,000125%7.301.50%7.250.60%7.230.32%7.230.50%0.05%
2019-06-207.207.267.127.230.42%0.50%0.50%6,384,70045,929,000104%7.190.50%7.210.11%7.21-0.43%7.19-0.18%-0.02%
除权分界线,2019年06月20日,10股派1.000元(以下数据已经复权)
2019-06-197.127.247.107.202.27%0.59%-0.10%5,948,20043,172,00091%7.161.45%7.200.22%7.24-0.22%7.210.18%0.00%
2019-06-187.067.107.027.04-0.14%-0.23%-2.14%2,906,80020,800,00045%7.060.09%7.19-0.80%7.25-0.03%7.19-0.08%-0.05%
2019-06-177.067.117.007.050.00%0.00%-2.08%3,552,40025,398,00053%7.05-1.11%7.25-0.54%7.260.33%7.20-0.11%-0.05%
2019-06-147.227.247.007.05-2.49%-1.11%-2.19%5,481,20039,622,00081%7.13-1.10%7.280.11%7.230.63%7.21-0.18%-0.22%
2019-06-137.207.287.127.23-0.55%0.31%0.12%6,779,70049,544,00096%7.210.10%7.280.94%7.19-0.03%7.220.15%-0.25%
2019-06-127.107.297.097.270.00%0.96%0.83%8,742,70063,830,000129%7.201.02%7.211.51%7.190.55%7.210.17%-0.30%