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
2019-08-236.806.866.666.67-2.91%-0.98%1.51%10,432,60070,277,000106%6.74-2.38%6.76-0.18%6.720.71%6.570.66%0.38%
2019-08-226.987.196.776.872.23%-0.43%5.24%16,475,200113,677,000185%6.903.87%6.771.68%6.671.88%6.531.41%0.21%
2019-08-216.546.966.406.722.44%1.16%4.40%18,363,000121,993,000238%6.64-2.01%6.661.05%6.551.14%6.441.24%-0.03%
2019-08-206.886.966.556.560.00%-3.23%3.18%22,567,800152,977,000374%6.784.47%6.595.36%6.474.51%6.364.01%-0.26%
2019-08-196.406.566.286.5610.07%1.09%7.31%14,581,10094,621,000319%6.498.62%6.255.89%6.194.74%6.112.05%-0.86%
2019-08-165.936.065.875.961.19%-0.23%-0.50%4,579,90027,359,000123%5.972.89%5.910.48%5.910.19%5.99-1.09%-1.13%
2019-08-155.805.935.715.89-0.51%1.45%-2.74%4,808,80027,919,000124%5.81-2.57%5.88-1.06%5.90-0.82%6.06-1.34%-1.11%
2019-08-145.986.005.915.920.17%-0.65%-3.55%3,320,30019,786,00092%5.960.80%5.940.15%5.95-0.19%6.14-1.05%-1.01%
2019-08-135.955.955.895.91-1.01%-0.03%-4.72%2,421,60014,317,00066%5.91-0.54%5.93-0.45%5.96-0.42%6.20-0.94%-0.94%
2019-08-125.846.005.845.971.36%0.44%-4.66%3,028,60018,003,00083%5.940.15%5.96-0.37%5.99-1.27%6.26-1.12%-0.87%
2019-08-096.016.055.865.89-1.83%-0.76%-7.00%3,632,00021,557,00099%5.94-1.35%5.98-0.53%6.06-2.02%6.33-1.09%-0.79%
2019-08-086.036.055.996.000.33%-0.27%-6.29%2,265,40013,629,00065%6.020.08%6.01-1.56%6.19-1.32%6.40-1.01%-0.69%
2019-08-076.016.085.965.98-0.33%-0.52%-7.54%2,974,10017,876,00082%6.01-0.05%6.11-2.30%6.27-1.60%6.47-1.00%-0.61%
2019-08-066.206.205.846.00-5.36%-0.23%-8.16%6,781,10040,780,000188%6.01-5.88%6.25-3.96%6.37-3.29%6.53-2.05%-0.53%
2019-08-056.476.486.336.34-2.01%-0.78%-4.95%3,277,60020,944,000108%6.39-1.72%6.51-1.50%6.59-1.18%6.67-0.58%-0.36%
2019-08-026.576.576.456.47-2.85%-0.49%-3.56%4,666,10030,340,000148%6.50-2.56%6.61-1.78%6.67-1.16%6.71-0.90%-0.37%
2019-08-016.706.746.646.66-0.75%-0.19%-1.62%2,654,20017,712,00088%6.67-0.80%6.73-0.58%6.75-0.34%6.77-0.31%-0.32%
2019-07-316.786.806.696.71-1.03%-0.25%-1.19%2,810,30018,905,00091%6.73-1.02%6.77-0.25%6.77-0.16%6.79-0.43%-0.35%
2019-07-306.806.846.756.780.00%-0.24%-0.59%2,270,80015,432,00072%6.800.13%6.790.09%6.780.27%6.82-0.25%-0.43%
2019-07-296.776.826.746.780.15%-0.10%-0.83%2,781,10018,874,00086%6.790.25%6.780.04%6.760.22%6.84-0.25%-0.44%
2019-07-266.776.806.756.77-0.59%0.00%-1.23%1,856,60012,569,00055%6.77-0.10%6.780.30%6.75-0.55%6.85-0.10%-0.46%
2019-07-256.786.856.736.810.44%0.49%-0.74%3,439,50023,309,00099%6.78-0.04%6.760.31%6.79-0.29%6.86-0.22%-0.47%
2019-07-246.706.826.706.781.04%0.00%-1.40%2,626,40017,808,00077%6.781.18%6.74-0.81%6.81-0.61%6.88-0.25%-0.47%
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%
2019-07-156.916.996.866.990.00%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%