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
2021-12-085.445.475.365.460.18%0.70%-0.73%15,136,40082,077,00066%5.42-0.31%5.50-1.58%5.570.11%5.500.07%0.46%
2021-12-075.585.585.385.45-1.62%0.20%-0.84%20,662,100112,375,00093%5.44-2.61%5.58-0.71%5.570.07%5.500.09%0.48%
2021-12-065.665.695.495.54-1.42%-0.81%0.89%25,417,700141,956,000122%5.59-1.29%5.620.63%5.560.65%5.490.48%0.46%
2021-12-035.485.775.465.621.63%-0.67%2.84%38,843,300219,769,000197%5.660.82%5.591.36%5.531.15%5.471.09%0.44%
2021-12-025.515.765.485.530.91%-1.46%2.29%38,638,100216,848,000223%5.612.99%5.512.13%5.461.58%5.411.26%0.35%
2021-12-015.335.545.335.482.24%0.57%2.64%26,198,900142,770,000166%5.450.87%5.400.78%5.380.71%5.340.60%0.25%
2021-11-305.455.495.335.36-0.37%-0.78%1.00%19,226,800103,861,000135%5.401.43%5.360.68%5.340.40%5.310.40%0.21%
2021-11-295.245.435.215.381.13%1.01%1.78%19,858,600105,769,000146%5.33-0.02%5.320.13%5.32-0.04%5.290.19%0.19%
2021-11-265.315.355.285.320.38%-0.13%0.83%10,083,10053,716,00079%5.330.51%5.31-0.04%5.320.34%5.280.23%0.20%
2021-11-255.315.345.275.30-0.56%0.00%0.68%9,304,10049,310,00070%5.30-0.21%5.32-0.21%5.300.17%5.260.15%0.20%
2021-11-245.365.365.275.33-0.37%0.36%1.41%10,917,70057,986,00079%5.31-0.34%5.330.45%5.300.38%5.260.27%0.23%
2021-11-235.295.385.275.350.19%0.39%2.06%12,505,30066,640,00087%5.33-0.08%5.300.36%5.280.32%5.24-0.08%0.23%
2021-11-225.285.425.245.341.33%0.13%1.79%18,345,80097,839,000117%5.331.78%5.280.90%5.260.48%5.250.33%0.34%
2021-11-195.275.295.205.270.19%0.57%0.78%14,286,40074,862,00094%5.24-0.51%5.240.12%5.230.15%5.230.15%0.35%
2021-11-185.195.325.175.261.35%-0.13%0.75%19,466,700102,526,000128%5.271.88%5.230.37%5.230.31%5.220.29%0.38%
2021-11-175.185.215.155.190.00%0.39%-0.31%10,165,90052,562,00069%5.17-0.98%5.21-0.15%5.210.06%5.210.14%0.37%
2021-11-165.225.275.195.19-1.14%-0.59%-0.17%11,860,30061,928,00082%5.22-0.27%5.220.10%5.21-0.57%5.200.27%0.35%
2021-11-155.215.275.195.250.38%0.29%1.25%11,762,20061,578,00084%5.240.63%5.210.37%5.240.19%5.190.23%0.31%
2021-11-125.195.245.145.231.16%0.54%1.10%13,495,20070,200,00099%5.20-0.15%5.20-0.93%5.230.17%5.170.23%0.28%
2021-11-115.255.285.175.17-0.96%-0.77%0.17%15,419,50080,329,000120%5.210.60%5.240.15%5.220.25%5.160.43%0.24%
2021-11-105.165.235.115.22-0.38%0.79%1.58%18,457,70095,584,000150%5.18-2.50%5.240.04%5.200.25%5.140.27%0.18%
2021-11-095.395.485.205.241.35%-1.36%2.24%25,159,700133,648,000225%5.312.89%5.231.71%5.191.61%5.131.05%0.15%
2021-11-085.095.235.055.170.98%0.14%1.93%11,565,10059,705,000114%5.160.08%5.150.61%5.110.41%5.070.40%0.01%
2021-11-055.145.255.085.12-0.19%-0.76%1.35%15,344,30079,158,000160%5.160.88%5.121.07%5.090.77%5.050.52%-0.09%
2021-11-045.055.145.045.131.18%0.31%2.07%11,996,70061,354,000129%5.111.53%5.060.58%5.050.78%5.030.18%-0.24%
2021-11-034.985.084.985.071.20%0.66%1.06%8,466,40042,646,00094%5.040.50%5.030.28%5.01-0.10%5.02-0.08%-0.26%
2021-11-025.045.084.975.01-1.18%-0.04%-0.22%8,746,30043,834,00099%5.01-0.75%5.020.38%5.02-0.24%5.02-0.14%-0.24%
2021-11-015.015.084.985.071.20%0.40%0.84%7,678,40038,776,00089%5.051.24%5.00-0.14%5.030.34%5.03-0.06%-0.23%
2021-10-294.945.044.915.011.83%0.44%-0.42%5,983,50029,844,00069%4.990.40%5.01-0.46%5.010.08%5.03-0.14%-0.30%
2021-10-285.085.084.914.920.00%-0.97%-2.34%10,272,70051,033,000117%4.97-1.72%5.030.00%5.01-0.36%5.04-0.22%-0.39%