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
2020-08-0610.3010.309.9510.09-2.32%0.02%2.55%24,779,500249,975,00092%10.09-0.71%10.230.92%10.040.61%9.840.46%-0.13%
2020-08-059.9010.479.7010.332.28%1.67%5.47%33,595,100341,314,000125%10.16-1.76%10.131.45%9.981.18%9.790.28%-0.11%
2020-08-0410.1210.7210.0010.100.80%-2.34%3.41%47,691,900493,234,000179%10.345.12%9.992.95%9.862.73%9.771.07%-0.04%
2020-08-039.5510.109.4510.025.47%1.85%3.68%37,059,300364,581,000142%9.844.04%9.701.74%9.600.89%9.660.53%-0.04%
2020-07-319.589.659.359.50-1.66%0.47%-1.18%21,373,400202,097,00080%9.46-2.59%9.540.28%9.51-0.34%9.610.31%-0.02%
2020-07-309.549.859.509.661.15%-0.48%0.80%26,827,300260,407,000102%9.713.45%9.510.68%9.550.25%9.580.69%0.00%
2020-07-299.309.609.139.551.70%1.78%0.35%19,406,800182,100,00068%9.380.44%9.44-0.88%9.52-1.38%9.52-1.27%-0.03%
2020-07-289.419.459.229.39-1.16%0.51%-2.58%17,419,900162,731,00052%9.34-2.69%9.53-0.75%9.66-0.67%9.64-3.24%0.28%
2020-07-279.659.799.459.500.96%-1.04%-4.64%19,027,500182,661,00045%9.600.06%9.60-1.29%9.720.42%9.96-0.36%1.23%
2020-07-249.459.869.339.41-1.57%-1.92%-5.88%28,639,600274,764,00067%9.59-0.13%9.73-0.58%9.680.73%10.000.27%1.45%
2020-07-239.809.879.419.56-3.43%-0.48%-4.12%27,137,500260,673,00060%9.61-3.13%9.780.61%9.611.00%9.970.61%1.67%
2020-07-229.9110.199.649.90-0.30%-0.16%-0.11%36,549,000362,437,00082%9.921.41%9.722.51%9.51-1.18%9.910.99%1.77%
2020-07-219.609.989.459.931.95%1.55%1.18%31,683,100309,804,00071%9.783.43%9.492.19%9.63-4.64%9.811.08%1.79%
2020-07-209.239.769.039.746.33%3.03%0.32%33,007,100312,061,00070%9.453.26%9.28-3.67%10.10-1.02%9.710.68%1.86%
2020-07-179.119.339.009.162.35%0.04%-5.01%25,094,600229,758,00052%9.16-0.72%9.64-6.63%10.200.29%9.640.55%1.85%
2020-07-169.439.638.838.95-8.39%-2.95%-6.67%41,439,000382,145,00087%9.22-8.66%10.32-2.36%10.170.18%9.590.41%1.76%
2020-07-1510.5310.709.779.77-9.95%-3.23%2.29%63,547,600641,569,000153%10.10-7.78%10.571.34%10.151.94%9.551.81%1.73%
2020-07-1411.5911.5910.2410.852.94%-0.90%15.66%95,011,3001,040,211,000281%10.956.27%10.439.33%9.968.14%9.386.30%1.55%
2020-07-139.8810.549.8810.5410.02%2.31%19.43%22,603,400232,853,00083%10.307.69%9.543.81%9.212.55%8.831.79%0.92%
2020-07-109.239.919.119.583.90%0.15%10.50%53,865,800515,282,000189%9.575.33%9.193.78%8.983.25%8.672.48%0.74%
2020-07-098.859.358.809.223.71%1.52%8.98%40,832,400370,848,000163%9.083.70%8.852.16%8.702.10%8.461.57%0.48%
2020-07-088.698.988.558.891.25%1.51%6.74%37,124,100325,140,000163%8.760.36%8.671.69%8.521.57%8.331.22%0.31%
2020-07-078.659.098.418.782.09%0.61%6.70%45,475,600396,886,000222%8.733.03%8.522.90%8.392.61%8.231.79%0.18%
2020-07-068.258.608.258.604.24%1.53%6.38%31,053,200263,008,000172%8.472.93%8.281.97%8.171.53%8.080.57%-0.03%
2020-07-038.108.358.078.251.73%0.26%2.64%25,940,500213,472,000149%8.231.92%8.121.55%8.050.99%8.04-0.37%-0.12%
2020-07-028.018.177.958.110.50%0.45%0.52%21,105,500170,415,000111%8.070.37%8.000.47%7.970.44%8.070.15%-0.08%
2020-07-017.988.207.898.070.37%0.32%0.17%21,569,300173,501,000118%8.042.34%7.960.90%7.940.34%8.060.00%-0.20%
2020-06-307.868.057.728.041.64%2.29%-0.20%18,288,900143,747,00098%7.86-1.36%7.89-0.28%7.91-0.30%8.06-0.05%-0.26%
2020-06-297.818.127.817.911.80%-0.73%-1.86%17,640,700140,557,00099%7.972.01%7.910.06%7.93-1.06%8.060.05%-0.31%
2020-06-247.887.977.757.770.00%-0.52%-3.55%9,651,70075,389,00053%7.81-1.30%7.91-0.50%8.02-1.63%8.06-0.12%-0.37%