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
2021-01-197.007.076.927.020.29%0.34%-2.78%4,130,90028,900,00068%7.000.29%6.961.41%6.89-0.20%7.22-1.25%-0.84%
2021-01-186.857.026.847.001.45%0.34%-4.27%3,819,90026,647,00058%6.980.94%6.870.40%6.90-0.99%7.31-0.79%-0.75%
2021-01-156.816.976.796.900.73%-0.16%-6.38%3,418,70023,625,00048%6.912.37%6.84-0.64%6.97-1.16%7.37-0.42%-0.71%
2021-01-146.726.926.626.850.88%1.47%-7.44%4,809,40032,467,00064%6.75-1.66%6.88-2.16%7.05-2.22%7.40-0.70%-0.70%
2021-01-137.057.086.786.79-4.37%-1.09%-8.90%7,411,50050,882,00097%6.87-2.86%7.04-2.41%7.21-3.13%7.45-1.13%-0.67%
2021-01-127.047.146.997.100.28%0.47%-5.81%4,259,60030,103,00056%7.07-1.44%7.21-2.08%7.45-1.52%7.54-0.66%-0.59%
2021-01-117.417.477.017.08-4.19%-1.26%-6.69%8,393,60060,185,000108%7.17-2.78%7.36-3.46%7.56-1.34%7.59-0.94%-0.52%
2021-01-087.457.507.277.39-1.47%0.20%-3.52%5,650,20041,671,00075%7.38-2.60%7.63-1.43%7.67-0.26%7.66-1.03%-0.44%
2021-01-077.697.767.447.50-3.35%-0.95%-3.10%7,437,20056,316,00095%7.57-3.33%7.74-0.26%7.690.20%7.74-1.05%-0.30%
2021-01-067.968.027.727.76-0.77%-0.93%-0.79%8,862,50069,423,000106%7.830.64%7.761.25%7.670.62%7.82-0.40%-0.14%
2021-01-057.687.887.627.821.82%0.48%-0.42%8,414,10065,489,00098%7.781.83%7.661.54%7.620.07%7.85-0.43%-0.08%
2021-01-047.497.777.467.682.40%0.48%-2.62%7,727,50059,064,00086%7.642.10%7.55-0.05%7.62-0.47%7.89-0.34%-0.02%
2020-12-317.467.547.417.500.54%0.19%-5.23%4,972,70037,228,00054%7.490.12%7.55-1.17%7.65-1.78%7.91-0.32%0.00%
2020-12-307.477.577.407.46-0.40%-0.23%-6.03%6,548,00048,957,00070%7.48-2.12%7.64-1.32%7.79-1.86%7.94-0.41%0.00%
2020-12-297.817.857.487.49-3.97%-1.95%-6.05%9,037,50069,039,00095%7.64-2.38%7.74-2.52%7.94-1.08%7.97-0.33%0.03%
2020-12-287.797.907.757.80-0.13%-0.32%-2.48%5,755,00045,031,00065%7.830.37%7.94-1.33%8.03-0.40%8.000.00%0.06%
2020-12-257.947.987.717.81-2.62%0.18%-2.35%8,066,30062,883,00092%7.80-4.16%8.05-0.85%8.06-0.35%8.00-0.05%0.05%
2020-12-248.158.288.008.02-2.67%-1.40%0.22%9,567,40077,826,000118%8.130.01%8.120.21%8.090.39%8.000.34%0.04%
2020-12-237.968.397.948.242.87%1.32%3.32%14,242,800115,837,000188%8.130.66%8.100.63%8.060.66%7.980.52%0.00%
2020-12-228.048.187.998.01-0.74%-0.87%0.96%10,356,60083,680,000155%8.080.05%8.050.59%8.000.55%7.930.24%-0.05%
2020-12-218.108.177.948.071.51%-0.07%1.96%10,687,70086,313,000177%8.081.51%8.000.84%7.960.80%7.920.17%-0.09%
2020-12-187.988.047.907.95-0.38%-0.08%0.61%6,428,10051,143,000115%7.960.38%7.940.44%7.900.48%7.90-0.14%-0.11%
2020-12-177.968.007.877.98-0.13%0.68%0.85%6,484,30051,392,000117%7.93-0.01%7.900.39%7.860.29%7.91-0.37%-0.09%
2020-12-167.758.067.727.992.96%0.79%0.60%9,729,30077,129,000160%7.931.73%7.871.11%7.840.35%7.94-0.05%-0.02%
2020-12-157.857.887.747.76-1.77%-0.41%-2.34%4,033,60031,431,00069%7.79-0.41%7.78-0.08%7.81-0.48%7.95-0.05%-0.02%
2020-12-147.777.967.687.901.94%0.97%-0.63%5,819,70045,531,00099%7.821.24%7.79-0.24%7.85-0.78%7.95-0.10%-0.03%
2020-12-117.787.877.627.75-0.90%0.28%-2.61%4,855,60037,523,00085%7.73-1.05%7.81-1.15%7.91-0.90%7.96-0.18%-0.01%
2020-12-107.767.937.657.820.64%0.13%-1.91%4,328,70033,806,00079%7.81-0.89%7.90-1.28%7.98-0.71%7.970.00%0.01%
2020-12-097.998.057.757.77-2.75%-1.40%-2.53%5,257,70041,432,00098%7.88-1.78%8.00-0.82%8.04-0.14%7.97-0.05%0.01%
2020-12-088.128.127.997.990.00%-0.41%0.18%3,924,10031,484,00074%8.02-1.01%8.07-0.12%8.050.31%7.98-0.11%0.00%