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
2021-09-247.037.216.997.010.00%-1.02%-0.64%7,604,20053,851,000153%7.081.42%7.020.63%7.040.26%7.060.04%0.22%
2021-09-236.927.036.927.011.45%0.39%-0.60%4,352,70030,394,00088%6.980.84%6.97-0.83%7.02-0.20%7.050.00%0.26%
2021-09-226.956.996.876.91-1.99%-0.22%-2.01%4,148,40028,729,00081%6.93-1.06%7.03-0.35%7.03-0.33%7.05-0.06%0.29%
2021-09-177.077.076.927.05-0.70%0.73%-0.09%4,895,70034,263,00099%7.00-1.56%7.05-0.30%7.06-0.33%7.060.09%0.31%
2021-09-167.007.186.997.100.85%-0.14%0.71%7,250,80051,550,000150%7.111.47%7.080.41%7.08-0.03%7.050.43%0.33%
2021-09-156.987.056.957.040.86%0.47%0.28%2,967,20020,792,00063%7.01-0.77%7.05-0.42%7.08-0.06%7.020.29%0.29%
2021-09-147.117.176.986.98-1.83%-1.15%-0.29%3,908,80027,599,00082%7.060.06%7.08-0.32%7.080.20%7.000.34%0.24%
2021-09-137.047.116.997.110.57%0.75%1.92%4,842,20034,173,000103%7.06-0.70%7.100.03%7.070.18%6.980.29%0.14%
2021-09-107.157.187.057.07-0.84%-0.52%1.64%4,967,10035,300,000111%7.11-0.38%7.100.48%7.060.48%6.960.42%0.07%
2021-09-097.137.187.097.130.42%-0.06%2.93%4,829,10034,449,000113%7.130.99%7.060.67%7.020.76%6.930.41%-0.03%
2021-09-087.047.127.007.101.14%0.51%2.91%6,714,70047,432,000163%7.060.96%7.020.78%6.970.93%6.900.41%-0.12%
2021-09-076.967.066.937.021.01%0.33%2.17%5,156,70036,080,000136%7.000.79%6.960.72%6.910.72%6.870.31%-0.20%
2021-09-066.966.996.916.950.00%0.12%1.46%3,030,30021,035,00084%6.940.03%6.910.67%6.860.28%6.850.15%-0.27%
2021-09-036.926.976.876.950.72%0.14%1.61%5,070,10035,185,000143%6.941.03%6.870.91%6.840.51%6.840.29%-0.32%
2021-09-026.806.936.716.901.62%0.45%1.17%5,262,90036,150,000155%6.871.49%6.800.46%6.800.13%6.820.04%-0.38%
2021-09-016.746.836.706.790.44%0.33%-0.40%4,023,80027,235,000122%6.770.34%6.77-0.15%6.79-0.43%6.82-0.26%-0.43%
2021-08-316.786.846.706.76-0.73%0.22%-1.10%3,419,90023,066,000104%6.75-0.95%6.78-0.57%6.82-0.26%6.84-0.63%-0.44%
2021-08-306.816.876.776.81-0.15%0.00%-0.99%3,132,30021,331,00088%6.810.19%6.82-0.48%6.84-0.03%6.88-0.45%-0.42%
2021-08-276.806.906.756.82-0.29%0.34%-1.29%3,303,80022,455,00091%6.80-0.96%6.86-0.19%6.840.04%6.91-0.58%-0.38%
2021-08-266.906.916.836.84-1.30%-0.34%-1.57%3,039,90020,864,00079%6.86-0.70%6.870.20%6.84-0.03%6.95-0.46%-0.32%
2021-08-256.876.946.856.931.02%0.27%-0.73%3,063,60021,172,00077%6.911.20%6.850.68%6.84-0.06%6.98-0.41%-0.28%
2021-08-246.826.866.806.860.29%0.45%-2.14%3,024,00020,651,00073%6.830.22%6.81-0.23%6.85-0.88%7.01-0.38%-0.22%
2021-08-236.766.846.746.841.03%0.38%-2.80%2,510,60017,107,00060%6.810.44%6.82-0.51%6.91-0.72%7.04-0.35%-0.23%
2021-08-206.876.876.746.77-1.74%-0.21%-4.13%3,272,20022,199,00075%6.78-1.18%6.86-1.34%6.96-0.88%7.06-0.35%-0.27%
2021-08-196.946.946.806.89-0.86%0.36%-2.78%3,943,00027,067,00088%6.87-0.82%6.95-1.07%7.02-0.78%7.09-0.46%-0.28%
2021-08-186.926.976.896.950.29%0.40%-2.39%3,510,40024,299,00078%6.92-1.42%7.03-0.74%7.07-0.66%7.12-0.32%-0.27%
2021-08-177.137.146.926.93-2.94%-1.31%-2.98%6,434,90045,188,000142%7.02-1.78%7.08-0.84%7.12-0.56%7.14-0.45%-0.28%
2021-08-167.157.197.127.140.00%-0.13%-0.49%3,313,80023,689,00076%7.150.65%7.14-0.28%7.16-0.03%7.180.01%-0.26%
2021-08-137.167.187.057.14-0.28%0.52%-0.47%5,864,10041,653,000132%7.10-1.10%7.16-0.49%7.16-0.01%7.17-0.01%-0.28%
2021-08-127.267.287.147.160.00%-0.31%-0.21%4,245,70030,491,00099%7.18-0.49%7.190.10%7.16-0.11%7.18-0.04%-0.30%