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
2020-08-044.924.994.884.89-0.41%-0.77%0.78%15,454,90076,165,000109%4.930.90%4.880.60%4.860.68%4.850.21%-0.42%
2020-08-034.834.914.814.911.66%0.53%1.40%15,508,30075,750,000111%4.881.50%4.850.73%4.830.35%4.840.08%-0.41%
2020-07-314.834.864.784.830.00%0.37%-0.17%10,540,60050,725,00074%4.81-0.72%4.820.23%4.81-0.39%4.840.17%-0.38%
2020-07-304.864.884.824.830.00%-0.35%0.00%11,258,80054,570,00077%4.851.13%4.810.13%4.830.02%4.830.02%-0.38%
2020-07-294.794.844.734.831.05%0.77%0.02%10,415,80049,926,00064%4.790.17%4.80-0.68%4.83-0.31%4.83-0.82%-0.38%
2020-07-284.794.834.764.78-1.24%-0.10%-1.83%13,532,10064,751,00072%4.79-0.75%4.83-0.29%4.84-0.19%4.87-1.68%-0.27%
2020-07-274.824.864.784.840.41%0.39%-2.26%14,153,00068,230,00064%4.82-1.27%4.85-0.37%4.85-0.08%4.95-1.84%0.01%
2020-07-244.984.994.764.82-2.63%-1.29%-4.46%17,708,50086,474,00065%4.880.99%4.870.31%4.860.56%5.05-0.65%0.43%
2020-07-234.864.954.734.951.23%2.38%-2.52%18,315,70088,551,00056%4.84-0.96%4.85-0.10%4.830.02%5.080.04%0.80%
2020-07-224.864.944.824.890.62%0.16%-3.66%16,153,10078,858,00048%4.880.95%4.861.00%4.83-1.23%5.080.24%0.92%
2020-07-214.864.914.784.86-0.61%0.50%-4.03%13,253,80064,100,00037%4.84-0.21%4.81-0.08%4.89-2.44%5.060.34%1.00%
2020-07-204.814.904.784.892.52%0.91%-3.11%15,935,80077,228,00042%4.852.24%4.81-1.94%5.01-2.34%5.050.36%1.13%
2020-07-174.754.794.684.771.27%0.63%-5.15%14,321,40067,877,00036%4.74-1.86%4.91-3.27%5.13-0.60%5.030.22%1.21%
2020-07-164.924.964.684.71-4.66%-2.48%-6.14%25,717,900124,228,00066%4.83-4.01%5.07-2.93%5.16-0.06%5.020.02%1.20%
2020-07-155.195.214.924.94-4.82%-1.83%-1.53%34,949,300175,872,00098%5.03-4.08%5.23-0.25%5.170.43%5.020.30%1.18%
2020-07-145.255.455.085.19-2.44%-1.07%3.76%44,262,900232,199,000142%5.25-1.48%5.241.32%5.141.44%5.001.03%1.12%
2020-07-135.305.485.255.324.72%-0.09%7.45%59,990,200319,446,000223%5.333.26%5.172.97%5.072.78%4.952.44%0.99%
2020-07-105.095.305.055.082.21%-1.49%5.11%65,768,300339,151,000294%5.164.75%5.023.48%4.933.18%4.832.98%0.67%
2020-07-094.895.004.844.971.43%0.95%5.90%33,166,800163,272,000190%4.921.88%4.851.63%4.781.44%4.691.23%0.15%
2020-07-084.754.934.714.901.24%1.41%5.69%29,379,200141,957,000195%4.830.60%4.781.57%4.711.31%4.641.11%0.03%
2020-07-074.804.964.684.842.54%0.77%5.56%34,401,000165,211,000264%4.802.65%4.702.49%4.652.33%4.591.60%-0.08%
2020-07-064.644.794.564.723.74%0.88%4.59%27,014,600126,404,000255%4.683.54%4.592.71%4.552.41%4.511.14%-0.24%
2020-07-034.464.594.454.552.02%0.69%1.97%15,885,00071,789,000177%4.521.85%4.471.39%4.440.73%4.460.11%-0.36%
2020-07-024.404.484.394.461.59%0.52%0.07%9,344,10041,464,000108%4.441.33%4.410.48%4.41-0.16%4.46-0.16%-0.38%
2020-07-014.414.414.364.390.00%0.25%-1.66%6,594,10028,876,00075%4.38-0.14%4.38-0.45%4.41-0.61%4.46-0.34%-0.37%
2020-06-304.384.404.364.390.69%0.11%-1.99%6,644,60029,134,00069%4.39-0.05%4.40-0.59%4.44-0.52%4.48-0.25%-0.34%
2020-06-294.444.444.354.36-1.13%-0.62%-2.90%9,710,60042,598,00093%4.39-0.99%4.43-0.98%4.46-0.56%4.49-0.73%-0.33%
2020-06-244.484.504.404.41-1.56%-0.47%-2.50%10,616,60047,042,00082%4.43-1.27%4.47-0.80%4.49-0.40%4.52-2.18%-0.26%
2020-06-234.514.524.474.48-0.67%-0.18%-3.11%7,017,00031,494,00039%4.49-0.58%4.51-0.09%4.51-0.02%4.62-0.02%0.29%
2020-06-224.504.544.494.510.00%-0.09%-2.49%9,113,70041,140,00051%4.51-0.22%4.510.11%4.51-0.09%4.630.00%0.28%