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
2021-12-036.706.726.616.700.15%0.09%-0.27%1,857,20012,432,00076%6.69-0.28%6.710.03%6.700.03%6.72-0.05%-0.16%
2021-12-026.756.776.686.69-0.89%-0.34%-0.46%3,029,00020,333,000115%6.71-0.19%6.710.16%6.70-0.05%6.72-0.30%-0.18%
2021-12-016.716.756.676.750.60%0.36%0.13%2,125,80014,299,00074%6.730.51%6.700.18%6.70-0.03%6.74-0.27%-0.19%
2021-11-306.676.726.656.710.30%0.27%-0.72%2,460,10016,462,00073%6.690.14%6.69-0.16%6.70-0.22%6.76-0.56%-0.23%
2021-11-296.626.746.616.690.45%0.10%-1.57%2,644,50017,672,00071%6.68-0.06%6.70-0.28%6.72-0.22%6.80-0.29%-0.22%
2021-11-266.726.736.666.66-1.04%-0.40%-2.30%2,790,30018,659,00071%6.69-0.65%6.72-0.42%6.73-0.13%6.82-0.22%-0.17%
2021-11-256.746.776.716.73-0.30%-0.01%-1.49%2,138,60014,395,00050%6.73-0.13%6.75-0.12%6.74-0.40%6.830.03%-0.12%
2021-11-246.736.776.706.75-0.15%0.15%-1.17%2,184,80014,726,00050%6.74-0.31%6.750.10%6.77-0.30%6.830.02%-0.08%
2021-11-236.776.816.736.76-0.29%-0.01%-1.01%2,573,90017,403,00057%6.760.07%6.75-0.47%6.79-0.69%6.830.03%-0.07%
2021-11-226.756.786.736.780.00%0.36%-0.69%2,443,50016,508,00052%6.760.39%6.78-0.34%6.84-0.28%6.830.04%-0.09%
2021-11-196.736.786.676.780.30%0.74%-0.64%3,693,10024,853,00074%6.73-1.35%6.80-1.00%6.86-0.23%6.82-0.26%-0.12%
2021-11-186.856.916.746.76-1.31%-0.91%-1.20%5,241,70035,758,00098%6.82-0.02%6.87-0.32%6.870.09%6.84-0.42%-0.11%
2021-11-177.007.016.746.85-2.00%0.40%-0.31%6,816,20046,505,000120%6.82-2.10%6.89-0.23%6.870.03%6.87-0.65%-0.08%
2021-11-166.927.036.906.990.72%0.30%1.07%5,871,10040,913,00091%6.971.03%6.910.92%6.860.72%6.92-0.50%0.00%
2021-11-156.926.966.826.940.87%0.61%-0.16%4,786,80033,019,00058%6.900.61%6.850.65%6.820.43%6.950.26%0.07%
2021-11-126.776.966.746.881.47%0.35%-0.76%5,983,70041,022,00072%6.861.48%6.800.61%6.79-0.31%6.930.25%-0.02%
2021-11-116.726.806.716.780.30%0.36%-1.97%3,523,20023,801,00043%6.760.13%6.76-0.04%6.81-0.99%6.920.47%-0.11%
2021-11-106.756.826.696.76-0.29%0.19%-1.80%3,021,90020,390,00034%6.75-0.37%6.76-0.94%6.88-1.01%6.880.10%-0.28%
2021-11-096.776.866.706.780.30%0.12%-1.41%4,956,90033,566,00054%6.770.13%6.83-1.30%6.95-0.80%6.88-0.17%-0.36%
2021-11-086.836.876.716.76-1.02%-0.04%-1.87%4,741,10032,063,00051%6.76-1.94%6.92-1.17%7.000.20%6.89-0.26%-0.38%
2021-11-057.027.046.816.83-2.57%-0.97%-1.11%8,146,30056,187,00088%6.90-1.77%7.00-0.64%6.990.32%6.91-0.20%-0.38%
2021-11-046.987.096.927.01-0.43%-0.16%1.29%8,550,10060,028,00097%7.02-0.28%7.040.66%6.971.10%6.92-0.03%-0.35%
2021-11-036.987.186.867.04-2.09%-0.01%1.69%15,204,900107,060,000183%7.04-0.18%7.001.23%6.891.04%6.920.07%-0.32%
2021-11-026.667.256.667.197.96%1.93%3.93%22,852,200161,198,000314%7.056.83%6.915.77%6.822.10%6.920.17%-0.30%
2021-11-016.506.736.416.662.46%0.86%-3.56%4,929,10032,545,00079%6.601.93%6.54-1.02%6.68-1.16%6.91-0.58%-0.27%
2021-10-296.416.556.386.501.40%0.34%-6.42%3,881,80025,146,00061%6.48-0.71%6.60-1.87%6.76-1.36%6.95-0.72%-0.20%
2021-10-286.666.776.406.41-5.18%-1.75%-8.38%8,475,40055,291,000128%6.52-3.39%6.73-2.65%6.85-1.98%7.00-1.21%-0.12%
2021-10-276.916.936.676.76-2.03%0.10%-4.55%7,691,60051,943,000125%6.75-3.04%6.91-1.96%6.99-1.56%7.08-0.67%0.03%
2021-10-267.057.116.886.90-2.13%-0.93%-3.23%6,572,00045,772,000116%6.97-1.56%7.05-0.97%7.10-0.95%7.13-0.39%0.12%
2021-10-257.177.207.037.050.00%-0.35%-1.51%5,349,90037,850,00097%7.08-0.73%7.12-0.68%7.17-0.03%7.16-0.21%0.19%