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:
大禹节水( 300021.SZ 深证)
板块 :农业   
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
2019-09-125.485.685.455.683.65%1.48%5.85%21,061,400117,882,000125%5.601.03%5.581.47%5.481.22%5.370.64%0.20%
2019-09-115.565.655.465.48-2.84%-1.08%2.78%16,121,90089,313,000100%5.54-1.07%5.501.25%5.420.91%5.330.40%0.20%
2019-09-105.605.735.475.643.49%0.71%6.19%29,479,000165,071,000194%5.604.21%5.442.74%5.372.25%5.311.07%0.21%
2019-09-095.255.555.225.454.61%1.41%3.71%26,785,200143,943,000186%5.373.27%5.291.77%5.251.31%5.260.61%0.15%
2019-09-065.245.265.165.210.00%0.12%-0.25%13,869,00072,179,000104%5.20-0.50%5.200.37%5.180.06%5.22-0.17%0.11%
2019-09-055.195.275.175.210.97%-0.38%-0.42%17,379,30090,902,000130%5.231.87%5.180.56%5.18-0.21%5.23-0.34%0.17%
2019-09-045.115.165.105.160.39%0.51%-1.71%10,064,70051,673,00074%5.13-0.10%5.15-0.33%5.19-0.63%5.25-0.59%0.26%
2019-09-035.175.205.095.14-0.58%0.02%-2.67%10,720,10055,095,00070%5.14-0.58%5.17-0.94%5.22-0.72%5.28-0.42%0.43%
2019-09-025.145.265.045.170.78%0.02%-2.51%14,845,50076,743,00079%5.17-0.33%5.22-0.99%5.26-0.08%5.300.36%0.75%
2019-08-305.355.365.065.13-3.57%-1.08%-2.91%14,199,90073,640,00072%5.19-2.24%5.27-1.03%5.27-0.42%5.280.48%0.75%
2019-08-295.375.425.245.32-0.19%0.28%1.16%12,815,50067,983,00065%5.31-0.67%5.320.81%5.29-0.34%5.260.61%0.67%
2019-08-285.375.425.295.33-0.74%-0.21%1.97%9,692,40051,768,00050%5.340.28%5.280.21%5.31-0.34%5.230.46%0.50%
2019-08-275.195.385.195.373.47%0.83%3.21%16,643,10088,648,00086%5.333.04%5.27-0.36%5.32-0.09%5.200.50%0.36%
2019-08-265.135.235.105.19-1.33%0.41%0.25%12,187,00062,999,00064%5.17-2.23%5.29-1.25%5.330.64%5.180.17%0.21%
2019-08-235.355.395.205.26-1.87%-0.51%1.78%14,889,00078,717,00083%5.29-1.75%5.36-0.04%5.290.93%5.170.41%0.13%
2019-08-225.345.525.295.360.19%-0.39%4.14%15,722,90084,609,00094%5.380.06%5.361.44%5.251.16%5.150.59%-0.01%
2019-08-215.335.505.325.35-2.73%-0.52%4.55%25,751,300138,497,000164%5.380.77%5.281.89%5.191.45%5.121.11%-0.20%
2019-08-205.165.625.065.507.42%3.05%8.67%46,412,400247,704,000323%5.345.23%5.184.37%5.113.46%5.062.76%-0.45%
2019-08-194.905.334.885.125.35%0.95%3.96%24,614,500124,855,000212%5.072.44%4.971.76%4.941.38%4.930.37%-0.87%
2019-08-164.825.184.824.860.41%-1.84%-0.96%19,096,10094,541,000186%4.954.19%4.881.22%4.870.70%4.91-0.31%-0.95%
2019-08-154.704.844.634.840.41%1.85%-1.67%10,950,70052,035,000111%4.75-2.68%4.82-0.93%4.84-1.02%4.92-1.07%-1.02%
2019-08-144.894.934.814.820.42%-1.29%-3.12%11,063,90054,024,000116%4.881.06%4.870.06%4.89-0.53%4.98-0.92%-0.96%
2019-08-134.894.904.784.80-3.03%-0.66%-4.40%7,437,70035,939,00078%4.83-0.94%4.86-1.04%4.920.29%5.02-1.01%-0.92%
2019-08-124.864.954.814.952.06%1.48%-2.41%5,690,20027,758,00060%4.88-0.14%4.91-0.67%4.90-0.89%5.07-0.67%-0.86%
2019-08-094.965.014.794.85-2.02%-0.72%-5.01%6,874,20033,583,00071%4.89-1.71%4.950.80%4.95-0.84%5.11-0.95%-0.85%
2019-08-084.975.044.924.95-0.40%-0.40%-3.98%7,027,40034,928,00072%4.970.02%4.91-0.89%4.99-0.93%5.16-1.36%-0.80%
2019-08-074.915.044.904.972.90%0.02%-4.90%12,073,50059,993,000110%4.972.90%4.95-0.90%5.03-1.31%5.23-1.36%-0.72%
2019-08-064.994.994.704.83-4.92%0.02%-8.83%14,653,80070,763,000120%4.83-6.03%5.00-3.29%5.10-2.82%5.30-1.43%-0.68%
2019-08-055.125.215.075.08-0.59%-1.15%-5.49%8,527,20043,823,00077%5.140.51%5.17-1.21%5.25-0.83%5.38-0.48%-0.63%
2019-08-025.105.185.055.110.00%-0.06%-5.39%10,875,80055,607,00097%5.11-2.74%5.23-2.13%5.29-1.51%5.40-0.92%-0.73%