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
2022-05-178.618.788.188.31-1.66%-1.55%7.88%56,037,900473,018,000287%8.442.38%8.235.93%8.015.52%7.704.18%-0.29%
2022-05-167.978.457.888.4510.03%2.49%14.28%16,869,000139,092,000106%8.258.30%7.773.68%7.592.26%7.391.87%-0.90%
2022-05-137.487.707.457.682.67%0.88%5.81%19,390,400147,612,000112%7.612.30%7.491.57%7.421.05%7.260.78%-1.35%
2022-05-127.317.547.307.481.36%0.51%3.86%15,094,200112,327,00084%7.440.27%7.380.44%7.340.30%7.20-0.42%-1.54%
2022-05-117.357.537.287.38-0.27%-0.57%2.05%20,745,100153,974,000106%7.421.98%7.350.95%7.321.04%7.23-0.12%-1.69%
2022-05-107.227.417.127.400.41%1.68%2.20%19,043,100138,602,00092%7.28-0.67%7.28-0.23%7.250.85%7.24-2.14%-1.85%
2022-05-097.207.487.167.371.94%0.59%-0.39%14,727,300107,900,00063%7.331.47%7.291.14%7.191.18%7.40-2.72%-1.71%
2022-05-067.177.327.127.23-1.77%0.12%-4.94%13,267,20095,797,00049%7.22-1.34%7.211.01%7.100.20%7.61-1.37%-1.41%
2022-05-057.187.437.117.363.08%0.56%-4.56%20,310,200148,660,00070%7.323.33%7.142.02%7.09-1.06%7.71-1.27%-1.26%
2022-04-296.937.186.917.143.48%0.80%-8.59%18,030,200127,712,00058%7.081.17%7.00-0.21%7.16-1.02%7.81-1.66%-1.13%
2022-04-287.147.216.836.90-3.50%-1.44%-13.13%18,720,100131,066,00055%7.001.04%7.01-2.88%7.24-3.83%7.94-1.95%-0.99%
2022-04-277.007.166.667.152.88%3.19%-11.74%22,076,600152,970,00058%6.93-2.48%7.22-2.06%7.53-4.63%8.10-2.60%-0.82%
2022-04-267.197.326.946.95-4.53%-2.18%-16.44%23,282,900165,418,00055%7.11-5.66%7.37-4.94%7.89-2.40%8.32-1.15%-0.51%
2022-04-257.387.797.147.28-1.89%-3.33%-13.48%29,803,600224,444,00069%7.531.35%7.76-4.86%8.08-1.91%8.41-1.94%-0.37%
2022-04-227.577.747.287.42-4.87%-0.15%-13.52%28,488,500211,686,00058%7.43-8.87%8.15-2.85%8.24-2.37%8.58-1.74%-0.08%
2022-04-218.358.727.727.80-8.98%-4.34%-10.67%40,390,700329,345,00078%8.15-5.68%8.39-1.38%8.44-1.49%8.73-0.66%0.22%
2022-04-208.378.938.308.570.71%-0.87%-2.50%41,700,000360,511,00077%8.653.38%8.510.40%8.57-1.17%8.790.25%0.36%
2022-04-198.308.628.078.512.28%1.77%-2.94%31,838,900266,251,00058%8.36-1.25%8.48-1.47%8.67-0.12%8.770.10%0.35%
2022-04-188.428.708.288.32-2.00%-1.75%-5.01%25,947,700219,720,00047%8.47-1.39%8.60-2.01%8.68-1.41%8.760.07%0.35%
2022-04-158.758.818.488.49-4.61%-1.13%-3.00%33,608,900288,600,00059%8.59-1.17%8.780.46%8.80-1.02%8.75-0.29%0.40%
2022-04-148.599.008.408.90-0.78%2.43%1.39%44,483,300386,507,00071%8.69-2.86%8.74-1.56%8.90-0.08%8.78-0.28%0.61%
2022-04-138.779.308.538.974.42%0.28%1.90%61,577,700550,820,000102%8.955.06%8.88-0.56%8.900.83%8.800.51%0.80%
2022-04-128.718.718.358.59-5.50%0.89%-1.92%48,121,300409,699,00076%8.51-6.11%8.93-0.47%8.830.19%8.760.24%0.86%
2022-04-118.959.538.709.094.12%0.24%4.04%67,401,200611,190,000112%9.070.29%8.971.61%8.811.18%8.740.99%0.97%
2022-04-089.049.498.658.73-3.85%-3.45%0.91%87,200,300788,439,000151%9.042.54%8.832.86%8.710.58%8.651.28%0.95%
2022-04-078.219.088.159.0810.06%2.97%6.30%88,711,700782,278,000166%8.827.84%8.582.14%8.66-0.09%8.540.70%0.86%
2022-04-068.038.298.008.250.86%0.89%-2.75%28,212,700230,697,00051%8.18-2.10%8.40-2.97%8.67-0.13%8.480.14%1.08%
2022-04-018.508.758.078.18-3.99%-2.06%-3.44%43,090,100359,906,00078%8.35-2.36%8.66-1.78%8.680.21%8.470.17%1.23%
2022-03-318.428.878.358.52-3.73%-0.40%0.74%53,882,500460,920,000106%8.55-3.42%8.810.32%8.660.78%8.460.56%1.17%
2022-03-309.109.808.448.850.00%-0.08%5.23%93,270,300826,105,000207%8.86-2.37%8.792.40%8.592.38%8.411.82%1.05%