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
2023-01-117.407.417.287.30-1.48%-0.57%-1.76%4,759,00034,941,00070%7.34-1.01%7.410.04%7.40-0.24%7.43-0.46%-0.36%
2023-01-107.467.497.347.41-0.80%-0.09%-0.74%5,301,30039,320,00073%7.42-0.39%7.410.00%7.420.03%7.47-0.33%-0.34%
2023-01-097.437.507.397.470.81%0.32%-0.27%7,204,90053,647,00096%7.451.05%7.41-0.01%7.410.04%7.49-0.12%-0.32%
2023-01-067.357.467.327.410.14%0.56%-1.19%9,760,90071,931,000133%7.37-0.58%7.41-0.24%7.41-0.20%7.50-0.41%-0.33%
2023-01-057.547.557.357.40-0.94%-0.16%-1.73%8,142,00060,346,000116%7.41-0.63%7.42-0.12%7.43-0.54%7.53-0.27%-0.33%
2023-01-047.437.517.397.470.40%0.15%-1.06%6,138,30045,783,00091%7.460.69%7.430.16%7.47-0.68%7.55-0.12%-0.40%
2023-01-037.517.527.357.44-0.93%0.43%-1.57%7,187,30053,247,000105%7.41-0.36%7.42-0.93%7.52-0.74%7.56-0.50%-0.48%
2022-12-307.407.527.317.511.76%1.01%-1.15%5,535,00041,152,00075%7.440.16%7.49-1.08%7.57-0.22%7.60-0.55%-0.45%
2022-12-297.587.587.337.38-2.25%-0.58%-3.39%6,404,30047,538,00083%7.42-2.39%7.57-0.96%7.59-0.50%7.64-0.50%-0.38%
2022-12-287.707.747.507.55-2.45%-0.72%-1.65%6,565,40049,931,00086%7.61-0.65%7.650.17%7.630.00%7.68-0.34%-0.31%
2022-12-277.547.767.497.741.84%1.11%0.48%9,054,40069,309,000115%7.66-0.20%7.630.12%7.630.30%7.70-0.31%-0.25%
2022-12-267.697.857.557.600.53%-0.91%-1.64%7,889,00060,509,00097%7.671.68%7.620.38%7.61-0.22%7.73-0.12%-0.21%
2022-12-237.507.637.467.560.40%0.23%-2.28%5,369,70040,501,00065%7.54-1.19%7.60-0.01%7.62-0.79%7.74-0.21%-0.17%
2022-12-227.657.747.507.53-0.92%-1.36%-2.86%6,460,90049,324,00076%7.630.45%7.60-0.52%7.68-0.48%7.75-0.40%-0.13%
2022-12-217.567.707.507.601.20%0.00%-2.35%5,893,10044,785,00062%7.600.60%7.64-1.00%7.72-0.55%7.78-0.94%-0.06%
2022-12-207.707.717.477.51-1.83%-0.60%-4.42%6,543,80049,441,00056%7.56-1.86%7.71-0.91%7.76-0.59%7.86-0.95%0.12%
2022-12-197.937.957.617.65-3.41%-0.62%-3.56%11,843,30091,174,00084%7.70-1.95%7.78-0.84%7.81-0.27%7.93-0.23%0.39%
2022-12-167.787.947.737.921.41%0.88%-0.38%8,659,80067,992,00060%7.850.08%7.850.10%7.830.21%7.950.15%0.51%
2022-12-157.907.937.787.81-0.76%-0.45%-1.61%7,265,20056,993,00048%7.85-0.10%7.840.29%7.81-0.23%7.940.28%0.56%
2022-12-147.867.957.797.87-0.38%0.22%-0.58%8,630,50067,774,00052%7.850.26%7.820.31%7.83-1.06%7.920.19%0.64%
2022-12-137.737.957.697.902.07%0.86%-0.01%11,866,50092,952,00071%7.830.99%7.80-0.40%7.92-1.05%7.900.15%0.64%
2022-12-127.797.847.697.74-0.64%-0.21%-1.89%7,269,50056,381,00045%7.76-0.23%7.83-1.67%8.00-0.04%7.890.28%0.63%
2022-12-097.907.907.697.79-0.51%0.21%-0.98%8,620,70067,019,00052%7.77-1.41%7.96-1.16%8.000.18%7.870.14%0.58%
2022-12-087.948.027.837.83-3.33%-0.70%-0.33%15,976,200125,980,000102%7.89-2.26%8.05-0.05%7.990.40%7.860.29%0.51%
2022-12-077.968.277.898.100.87%0.41%3.41%25,395,400204,865,000178%8.07-0.73%8.060.90%7.960.84%7.830.93%0.44%
2022-12-067.828.657.828.031.39%-1.18%3.47%30,660,800249,136,000250%8.132.68%7.982.24%7.891.81%7.761.72%0.28%
2022-12-057.808.027.797.921.80%0.08%3.80%16,950,600134,139,000170%7.911.64%7.811.05%7.751.21%7.630.93%0.11%
2022-12-027.827.957.707.78-0.89%-0.08%2.91%15,853,500123,429,000176%7.790.57%7.730.82%7.660.91%7.560.71%0.02%
2022-12-017.597.917.577.853.43%1.39%4.57%21,128,000163,577,000263%7.741.83%7.672.04%7.591.72%7.511.02%-0.01%
2022-11-307.547.687.517.590.00%-0.17%2.14%9,683,60073,629,000148%7.601.13%7.511.08%7.460.81%7.430.23%-0.13%