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
2020-01-206.156.326.156.261.79%0.34%-0.90%3,663,40022,856,00092%6.241.00%6.21-0.23%6.25-0.29%6.32-0.25%0.24%
2020-01-176.206.236.146.15-0.65%-0.44%-2.89%3,772,00023,299,00081%6.18-0.80%6.23-0.94%6.27-0.65%6.33-0.05%0.34%
2020-01-166.306.316.186.19-1.12%-0.59%-2.30%2,957,70018,418,00053%6.23-0.84%6.29-0.52%6.31-0.49%6.340.27%0.44%
2020-01-156.366.366.246.26-1.73%-0.32%-0.93%3,538,10022,219,00060%6.28-1.20%6.32-0.41%6.34-0.28%6.320.16%0.44%
2020-01-146.376.386.336.370.00%0.22%0.97%2,727,80017,339,00047%6.360.38%6.35-0.17%6.36-0.09%6.310.38%0.43%
2020-01-136.346.396.276.370.47%0.60%1.35%3,084,20019,529,00052%6.33-0.24%6.36-0.16%6.37-0.06%6.290.35%0.40%
2020-01-106.426.446.306.34-0.78%-0.11%1.23%4,245,60026,946,00069%6.35-0.61%6.37-0.17%6.370.33%6.260.29%0.39%
2020-01-096.386.446.356.390.31%0.06%2.32%3,796,60024,246,00063%6.390.28%6.380.11%6.350.60%6.250.37%0.38%
2020-01-086.376.466.326.37-0.31%0.03%2.38%5,482,70034,912,00092%6.37-0.17%6.370.49%6.310.41%6.220.42%0.35%
2020-01-076.346.426.306.390.95%0.17%3.13%6,019,60038,399,000106%6.380.20%6.340.86%6.280.79%6.200.50%0.33%
2020-01-066.316.456.286.33-0.31%-0.57%2.68%9,658,00061,480,000177%6.371.05%6.291.00%6.241.09%6.170.74%0.29%
2020-01-036.196.426.186.352.92%0.79%3.76%12,523,30078,892,000254%6.302.41%6.222.18%6.171.43%6.120.92%0.24%
2020-01-026.116.216.096.171.48%0.29%1.75%7,254,40044,630,000170%6.151.43%6.090.69%6.080.70%6.060.28%0.18%
2019-12-316.106.106.036.080.00%0.25%0.55%2,820,00017,102,00069%6.071.07%6.050.02%6.040.18%6.050.03%0.18%
2019-12-306.006.085.906.080.66%1.32%0.58%4,282,10025,698,00095%6.00-1.23%6.050.02%6.03-0.15%6.050.10%0.22%
2019-12-276.066.116.026.04-0.49%-0.59%0.02%5,548,30033,709,000123%6.080.30%6.050.53%6.040.03%6.040.28%0.23%
2019-12-266.036.096.016.070.83%0.20%0.80%3,819,30023,136,00088%6.061.22%6.010.08%6.04-0.12%6.020.18%0.21%
2019-12-256.006.025.966.020.00%0.58%0.15%3,354,80020,077,00078%5.99-0.07%6.01-0.56%6.04-0.22%6.010.08%0.19%
2019-12-245.976.025.966.020.50%0.52%0.23%2,875,90017,224,00067%5.99-0.89%6.04-0.43%6.06-0.05%6.010.13%0.19%
2019-12-236.046.115.985.99-0.83%-0.88%-0.13%4,167,00025,182,00098%6.04-0.61%6.07-0.07%6.060.30%6.000.12%0.18%
2019-12-206.096.136.046.04-0.82%-0.66%0.82%4,066,50024,726,00099%6.080.00%6.070.26%6.040.47%5.990.22%0.19%
2019-12-196.046.146.036.091.00%0.16%1.87%4,983,40030,301,000122%6.080.36%6.060.65%6.010.49%5.980.32%0.20%
2019-12-186.066.106.026.03-0.50%-0.46%1.19%4,650,50028,172,000122%6.060.32%6.020.70%5.980.40%5.960.30%0.17%
2019-12-175.986.095.966.061.17%0.35%2.00%6,800,40041,067,000194%6.041.46%5.980.95%5.960.73%5.940.47%0.13%
2019-12-165.966.015.915.990.84%0.64%1.30%4,935,00029,374,000163%5.950.90%5.920.24%5.920.05%5.910.20%0.08%
2019-12-135.905.945.875.940.85%0.70%0.66%3,979,20023,473,000144%5.900.14%5.910.05%5.91-0.19%5.900.05%0.06%
2019-12-125.955.955.865.89-1.01%-0.02%-0.14%2,510,00014,787,00097%5.89-0.62%5.90-0.35%5.920.02%5.90-0.02%0.06%
2019-12-115.895.985.885.950.85%0.37%0.86%3,203,80018,991,000124%5.930.66%5.92-0.12%5.920.17%5.900.10%0.06%
2019-12-105.935.975.865.90-0.67%0.19%0.12%3,380,60019,910,000136%5.89-1.18%5.93-0.03%5.910.05%5.890.02%0.05%
2019-12-095.996.035.925.940.00%-0.32%0.81%3,008,60017,929,000132%5.960.24%5.930.46%5.910.43%5.890.26%0.04%