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
2022-06-248.168.167.968.07-0.74%0.44%-4.21%14,083,700113,162,00076%8.040.54%8.05-1.48%8.20-1.35%8.43-0.54%-0.64%
2022-06-237.858.197.818.132.78%1.73%-4.03%13,714,900109,614,00070%7.99-1.35%8.17-1.91%8.32-2.08%8.47-0.53%-0.60%
2022-06-228.188.267.907.91-2.94%-2.36%-7.12%15,959,800129,297,00078%8.10-0.65%8.33-1.91%8.49-1.00%8.52-0.62%-0.54%
除权分界线,2022年06月22日,10股派2.500元(以下数据已经复权)
2022-06-218.268.298.088.15-1.81%-0.05%-4.89%14,571,600122,454,00070%8.15-1.53%8.49-1.57%8.58-0.01%8.57-0.58%-0.47%
2022-06-208.268.398.258.30-0.24%0.23%-3.70%11,955,100101,990,00052%8.280.04%8.62-0.01%8.580.08%8.62-1.10%-0.40%
2022-06-178.398.468.158.32-1.54%0.51%-4.53%18,474,200157,543,00068%8.28-2.38%8.620.26%8.57-0.07%8.72-1.87%-0.24%
2022-06-168.258.638.228.451.93%-0.35%-4.85%26,706,200233,157,00080%8.481.83%8.601.00%8.580.49%8.88-0.09%0.08%
2022-06-158.308.428.198.290.36%-0.46%-6.74%22,497,800192,976,00063%8.331.69%8.520.07%8.54-0.28%8.89-0.60%0.14%
2022-06-148.258.358.058.26-0.48%0.85%-7.64%17,634,700148,840,00044%8.19-0.92%8.51-0.43%8.56-1.02%8.94-0.31%0.30%
2022-06-138.348.478.138.30-0.48%0.41%-7.48%21,078,800179,497,00049%8.27-0.59%8.55-0.65%8.65-1.86%8.97-0.17%0.39%
2022-06-108.108.488.078.341.71%0.30%-7.19%21,141,500181,067,00046%8.320.05%8.60-1.12%8.81-2.43%8.99-0.12%0.51%
2022-06-098.408.588.118.20-2.84%-1.34%-8.86%24,437,300209,206,00049%8.31-1.40%8.70-2.38%9.03-0.22%9.000.03%0.65%
2022-06-088.498.588.258.44-0.24%0.13%-6.16%25,102,800217,863,00051%8.43-1.52%8.91-2.61%9.05-0.55%8.990.16%0.73%
2022-06-078.778.888.358.46-4.73%-1.16%-5.79%37,086,900326,697,00075%8.56-3.38%9.15-0.08%9.10-0.22%8.980.07%0.84%
2022-06-068.908.998.718.88-2.63%0.25%-1.05%49,929,800454,755,000102%8.86-2.47%9.16-0.02%9.120.39%8.970.54%1.01%
2022-06-028.429.408.309.127.04%0.42%2.17%82,382,700768,818,000179%9.085.63%9.161.72%9.091.34%8.931.33%1.08%
2022-06-018.688.808.468.52-3.18%-0.91%-3.28%37,936,900335,662,00087%8.60-3.08%9.01-0.08%8.970.32%8.810.45%1.12%
2022-05-318.529.138.528.802.21%-0.80%0.34%56,223,900512,837,000132%8.871.43%9.010.84%8.941.18%8.770.99%1.31%
2022-05-308.809.028.538.610.12%-1.55%-0.85%50,737,000456,446,000119%8.751.09%8.941.19%8.830.52%8.680.67%1.63%
2022-05-278.758.888.508.60-2.38%-0.60%-0.30%47,145,000419,692,000119%8.65-0.14%8.831.09%8.790.85%8.631.01%1.75%
2022-05-268.299.258.158.814.76%1.69%3.16%55,339,100493,303,000152%8.664.58%8.740.67%8.711.26%8.541.29%1.72%
2022-05-258.188.428.128.412.94%1.51%-0.25%25,858,200220,696,00077%8.29-1.10%8.680.22%8.610.30%8.430.85%1.55%
2022-05-248.478.688.138.17-4.89%-2.47%-2.27%39,889,500344,111,000123%8.38-1.98%8.660.57%8.580.50%8.361.20%1.46%
2022-05-238.268.898.218.593.49%0.51%3.98%50,407,100443,383,000171%8.553.53%8.611.69%8.541.13%8.261.81%1.12%
2022-05-208.158.438.088.300.97%0.55%2.29%35,025,600297,904,000132%8.260.48%8.470.25%8.441.27%8.111.25%0.67%
2022-05-198.108.388.018.220.24%0.05%2.57%37,550,900317,891,000154%8.220.29%8.450.42%8.341.49%8.011.65%0.41%
2022-05-187.988.437.988.201.74%0.10%4.01%43,452,700366,834,000194%8.190.01%8.412.21%8.212.57%7.882.35%0.11%
2022-05-178.368.537.938.06-1.71%-1.60%4.63%56,037,900473,018,000287%8.192.45%8.235.93%8.015.52%7.704.18%-0.29%
2022-05-167.728.207.638.2010.36%2.56%10.90%16,869,000139,092,000106%8.008.58%7.773.68%7.592.26%7.391.87%-0.90%
2022-05-137.237.457.207.430.00%0.91%2.37%19,390,400147,612,000112%7.362.38%7.491.57%7.421.05%7.260.78%-1.35%