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
2019-05-246.917.086.917.00-0.28%-0.21%-6.33%3,580,40025,117,00041%7.02-1.41%7.17-1.09%7.24-2.94%7.47-0.11%-0.04%
2019-05-237.267.267.007.02-3.31%-1.34%-6.16%6,888,90049,017,00074%7.12-2.76%7.25-0.86%7.46-1.02%7.48-0.13%-0.12%
2019-05-227.297.407.247.26-0.82%-0.78%-3.08%6,161,30045,085,00068%7.320.00%7.31-3.19%7.54-0.32%7.49-0.20%-0.24%
2019-05-217.267.407.207.320.69%0.04%-2.48%7,134,10052,197,00074%7.320.18%7.55-0.85%7.56-0.33%7.510.24%-0.34%
2019-05-207.697.877.127.27-5.22%-0.47%-2.91%11,051,80080,718,000113%7.30-6.37%7.62-1.09%7.59-0.79%7.490.15%-0.57%
2019-05-177.628.057.537.670.39%-1.68%2.58%17,760,500138,556,000199%7.802.09%7.701.92%7.651.88%7.480.96%-0.78%
2019-05-167.577.757.527.641.19%-0.01%3.16%8,270,90063,195,000106%7.641.65%7.560.55%7.511.06%7.410.11%-0.96%
2019-05-157.427.607.377.552.58%0.44%2.05%7,038,50052,908,00087%7.520.41%7.520.78%7.43-0.13%7.40-0.26%-1.17%
2019-05-147.457.627.357.36-3.03%-1.68%-0.77%6,014,20045,023,00076%7.49-0.69%7.460.95%7.440.80%7.42-0.70%-1.24%
2019-05-137.487.687.377.590.13%0.69%1.62%7,390,70055,709,00092%7.542.10%7.39-0.18%7.380.97%7.47-0.48%-1.25%
2019-05-107.207.737.057.584.70%2.67%1.00%10,503,80077,546,000130%7.382.31%7.400.91%7.31-0.03%7.51-0.85%-1.24%
2019-05-097.247.347.137.24-2.43%0.33%-4.35%6,299,90045,462,00080%7.22-4.04%7.330.47%7.31-0.87%7.57-1.42%-1.21%
2019-05-087.187.797.157.421.37%-1.33%-3.36%11,301,90084,987,000142%7.524.56%7.300.94%7.37-0.30%7.68-1.15%-1.13%
2019-05-077.047.447.047.325.17%1.78%-5.76%9,762,80070,211,000122%7.190.83%7.23-1.98%7.40-2.52%7.77-2.08%-1.03%
2019-05-067.307.426.806.96-7.32%-2.43%-12.25%8,697,50062,038,000102%7.13-4.96%7.38-3.11%7.59-2.63%7.93-1.97%-0.86%
2019-04-307.467.597.437.510.94%0.07%-7.18%4,502,10033,790,00054%7.51-0.36%7.61-2.12%7.79-1.17%8.09-0.85%-0.66%
2019-04-297.877.887.297.44-5.58%-1.22%-8.82%10,014,20075,427,000114%7.53-4.42%7.78-2.87%7.88-2.51%8.16-1.98%-0.58%
2019-04-267.827.967.807.88-0.13%0.00%-5.35%4,930,20038,850,00055%7.88-2.15%8.01-0.77%8.09-0.88%8.33-0.92%-0.35%
2019-04-258.138.237.857.89-2.95%-2.02%-6.09%7,236,40058,276,00075%8.05-0.15%8.07-0.91%8.16-0.92%8.40-0.82%-0.22%
2019-04-248.128.147.978.130.99%0.81%-4.03%5,674,10045,759,00054%8.07-0.42%8.15-0.84%8.23-0.96%8.47-0.41%-0.11%
2019-04-238.168.208.038.05-0.98%-0.61%-5.36%5,840,80047,306,00054%8.10-1.50%8.21-0.97%8.31-0.53%8.51-0.47%-0.06%
2019-04-228.358.388.108.13-2.28%-1.12%-4.87%9,487,70078,011,00085%8.22-0.81%8.29-1.13%8.36-1.45%8.55-0.63%-0.04%
2019-04-198.298.438.208.320.73%0.37%-3.26%7,818,50064,810,00063%8.29-0.79%8.39-0.36%8.48-0.90%8.60-0.21%0.05%
2019-04-188.498.528.258.26-3.05%-1.14%-4.15%11,826,10098,804,00093%8.36-2.03%8.42-1.84%8.56-0.90%8.62-0.32%0.04%
2019-04-178.528.618.458.520.12%-0.09%-1.46%8,619,40073,505,00069%8.531.51%8.58-0.64%8.64-0.14%8.650.00%0.08%
2019-04-168.488.528.288.51-0.12%1.30%-1.57%9,234,80077,579,00071%8.40-3.77%8.63-0.91%8.65-0.53%8.65-0.08%0.10%
2019-04-158.918.948.528.52-2.52%-2.41%-1.54%13,333,100116,398,000104%8.730.41%8.710.35%8.690.06%8.650.37%0.15%
2019-04-128.668.858.568.740.92%0.53%1.38%13,224,700114,977,000107%8.69-0.18%8.680.01%8.690.23%8.620.33%0.09%
2019-04-118.668.798.618.660.12%-0.57%0.78%14,258,200124,190,000121%8.711.11%8.680.00%8.670.15%8.590.35%0.08%
2019-04-108.658.698.528.650.00%0.42%1.02%8,882,50076,516,00079%8.61-0.94%8.680.15%8.660.15%8.560.04%0.06%