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
2022-01-286.576.706.566.651.37%0.24%-8.02%3,847,10025,521,00027%6.63-0.09%6.68-1.29%6.81-1.29%7.23-3.19%-0.36%
2022-01-276.776.776.566.56-3.39%-1.20%-12.16%6,551,10043,499,00032%6.64-1.72%6.77-1.76%6.90-2.27%7.47-0.37%0.35%
2022-01-266.766.836.686.790.30%0.50%-9.42%5,467,60036,941,00024%6.76-1.62%6.89-1.50%7.06-1.36%7.500.03%0.57%
2022-01-257.007.026.766.77-3.29%-1.41%-9.66%8,723,00059,905,00036%6.87-2.04%6.99-2.43%7.15-1.43%7.49-0.21%0.67%
2022-01-247.057.096.957.00-0.99%-0.14%-6.79%7,244,00050,780,00031%7.01-1.25%7.17-1.17%7.26-1.55%7.51-0.08%0.61%
2022-01-217.147.217.027.07-1.67%-0.41%-5.93%8,922,40063,341,00039%7.10-2.66%7.25-0.94%7.37-3.22%7.52-0.07%0.64%
2022-01-207.287.497.177.19-2.18%-1.41%-4.40%13,491,10098,395,00062%7.29-0.23%7.32-1.31%7.62-0.03%7.52-0.04%0.66%
2022-01-197.287.387.237.350.41%0.55%-2.31%13,280,40097,081,00063%7.31-0.41%7.42-3.51%7.620.21%7.520.03%0.69%
2022-01-187.477.527.257.32-2.66%-0.27%-2.69%23,430,600171,990,000116%7.34-2.19%7.69-0.22%7.60-0.32%7.520.03%0.70%
2022-01-177.447.777.277.52-1.18%0.21%0.00%36,839,200276,454,000201%7.50-5.60%7.700.16%7.63-0.16%7.520.32%0.73%
2022-01-147.868.217.567.612.01%-4.26%1.52%56,634,600450,178,000391%7.956.31%7.694.43%7.644.40%7.503.87%0.70%
2022-01-137.457.657.327.461.22%-0.23%3.37%28,737,700214,863,000297%7.482.81%7.372.16%7.321.92%7.221.79%0.32%
2022-01-127.087.487.057.374.54%1.33%3.95%19,966,500145,224,000262%7.272.68%7.211.75%7.181.23%7.091.07%0.13%
2022-01-117.107.157.047.05-1.12%-0.47%0.50%4,721,10033,439,00068%7.08-0.17%7.09-0.13%7.090.00%7.02-0.82%0.05%
2022-01-107.007.136.987.131.42%0.49%0.81%5,782,70041,030,00066%7.100.21%7.100.07%7.090.45%7.070.26%0.36%
2022-01-077.127.166.987.03-0.99%-0.71%-0.35%6,289,10044,525,00072%7.08-0.44%7.09-0.01%7.060.37%7.060.13%0.34%
2022-01-067.087.187.037.100.00%-0.15%0.77%6,062,70043,113,00073%7.110.40%7.090.72%7.030.67%7.050.20%0.34%
2022-01-057.117.157.017.100.14%0.24%0.97%7,435,70052,665,00090%7.08-0.04%7.040.69%6.990.40%7.030.20%0.35%
2022-01-046.987.196.957.091.87%0.06%1.03%10,336,00073,241,000127%7.092.24%6.991.58%6.96-1.47%7.020.27%0.37%
2021-12-316.866.996.826.961.61%0.42%-0.56%7,323,70050,757,00095%6.931.42%6.88-0.33%7.060.13%7.000.04%0.37%
2021-12-306.836.866.806.850.74%0.23%-2.09%3,350,20022,896,00045%6.83-0.32%6.91-2.79%7.05-0.06%7.000.03%0.37%
2021-12-296.956.966.806.80-1.88%-0.82%-2.77%6,761,60046,356,00091%6.86-1.41%7.10-0.01%7.06-0.16%6.99-0.06%0.39%
2021-12-286.907.196.906.93-1.28%-0.35%-0.97%11,838,50082,330,000170%6.95-4.27%7.11-0.48%7.07-0.11%7.000.20%0.40%
2021-12-277.197.526.987.022.63%-3.36%0.52%21,502,900156,207,000356%7.266.50%7.143.99%7.082.94%6.982.32%0.39%
2021-12-246.896.906.756.84-0.58%0.28%0.21%5,790,90039,499,000126%6.82-0.80%6.87-0.54%6.87-0.04%6.830.07%0.17%
2021-12-236.876.926.846.88-0.15%0.06%0.86%3,219,10022,133,00074%6.88-0.46%6.900.16%6.880.18%6.820.12%0.17%
2021-12-226.997.016.866.89-1.01%-0.26%1.13%5,359,50037,021,000126%6.91-0.04%6.890.39%6.860.32%6.810.32%0.17%
2021-12-216.826.986.826.961.46%0.71%2.49%6,474,50044,744,000157%6.911.01%6.860.68%6.840.68%6.790.40%0.13%
2021-12-206.826.886.786.860.88%0.26%1.42%4,272,60029,231,000114%6.840.56%6.820.25%6.800.40%6.760.21%0.08%
2021-12-176.796.886.756.800.00%-0.06%0.74%3,532,70024,035,000100%6.800.00%6.800.33%6.770.12%6.750.13%0.05%