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
2019-06-196.226.306.086.110.16%-0.75%-0.28%12,449,00076,638,00093%6.160.15%6.13-0.79%6.18-0.15%6.130.15%-0.06%
2019-06-186.146.236.076.100.66%-0.76%-0.29%7,590,00046,657,00057%6.150.92%6.18-0.32%6.19-0.26%6.12-0.13%-0.10%
2019-06-176.246.255.986.06-1.78%-0.51%-1.08%13,006,40079,222,00093%6.09-3.10%6.20-0.61%6.210.32%6.13-0.39%-0.12%
2019-06-146.266.426.156.17-1.28%-1.85%0.33%12,161,60076,452,00088%6.291.03%6.240.26%6.191.31%6.150.26%-0.45%
2019-06-136.196.306.126.251.13%0.45%1.89%11,421,20071,063,00086%6.220.44%6.221.02%6.110.31%6.130.10%-0.61%
2019-06-126.266.266.136.18-1.90%-0.24%0.85%12,156,30075,310,00094%6.20-0.58%6.161.52%6.090.36%6.13-0.07%-0.74%
2019-06-116.256.326.056.300.96%1.11%2.74%19,849,900123,688,000154%6.232.62%6.061.15%6.070.30%6.130.34%-0.84%
2019-06-105.716.255.716.249.86%2.77%2.11%23,214,400140,959,000190%6.074.58%6.000.59%6.05-0.90%6.11-0.07%-0.99%
2019-06-066.096.105.625.68-6.43%-2.17%-7.11%13,672,90079,389,000119%5.81-4.60%5.96-2.76%6.10-1.17%6.12-0.52%-1.13%
2019-06-056.116.196.016.070.50%-0.26%-1.25%8,571,00052,167,00079%6.090.53%6.13-1.30%6.17-0.24%6.15-0.23%-1.23%
2019-06-046.026.255.976.04-0.98%-0.23%-1.96%10,922,40066,120,00098%6.05-2.65%6.21-0.39%6.19-0.61%6.16-0.32%-1.32%
2019-06-036.276.396.086.10-4.09%-1.91%-1.31%13,249,10082,398,000119%6.22-1.60%6.230.13%6.230.45%6.18-0.26%-1.38%
2019-05-316.096.486.096.364.43%0.63%2.63%14,570,70092,090,000123%6.323.96%6.230.74%6.201.11%6.20-3.77%-1.57%
2019-05-306.176.186.006.09-1.30%0.18%-5.43%6,883,70041,849,00048%6.08-1.56%6.180.20%6.130.20%6.44-1.32%-1.28%
2019-05-296.156.276.116.17-0.16%-0.08%-5.46%7,096,20043,822,00048%6.18-0.98%6.170.59%6.12-0.26%6.53-1.18%-1.29%
2019-05-286.166.356.116.181.31%-0.90%-6.42%12,855,90080,175,00084%6.242.68%6.131.17%6.14-0.02%6.60-1.08%-1.36%
2019-05-276.136.165.966.101.84%0.44%-8.63%9,867,40059,925,00063%6.070.17%6.06-0.87%6.14-0.95%6.68-1.13%-1.47%
2019-05-246.026.155.975.991.01%-1.20%-11.29%10,779,30065,350,00067%6.060.20%6.11-0.99%6.20-6.24%6.75-1.50%-1.63%
2019-05-236.206.275.915.93-4.20%-2.00%-13.49%12,537,10075,868,00072%6.05-3.15%6.18-1.45%6.61-2.52%6.86-1.47%-1.62%
2019-05-226.246.396.126.19-2.06%-0.93%-11.02%10,073,70062,941,00057%6.250.23%6.27-7.43%6.78-1.83%6.96-1.12%-1.59%
2019-05-216.046.416.006.322.27%1.38%-10.18%13,951,80086,971,00075%6.23-0.95%6.77-3.12%6.90-1.93%7.04-1.01%-1.53%
2019-05-206.956.966.186.18-10.04%-1.81%-13.06%21,744,700136,862,000115%6.29-13.50%6.99-4.80%7.04-3.22%7.11-2.07%-1.50%
除权分界线,2019年05月20日,10股派1.000元(以下数据已经复权)
2019-05-177.497.836.756.87-5.76%-5.58%-5.35%29,350,200216,492,000184%7.280.66%7.341.51%7.271.20%7.26-0.90%-1.35%
2019-05-167.307.427.077.29-0.14%0.86%-0.46%10,766,90078,895,00072%7.230.96%7.230.87%7.190.22%7.32-1.41%-1.23%
2019-05-157.057.337.017.303.11%1.97%-1.74%11,911,60086,469,00074%7.162.23%7.170.48%7.17-0.22%7.43-1.89%-1.05%
2019-05-146.857.096.857.080.14%1.10%-6.50%10,896,00077,392,00062%7.00-0.43%7.13-0.46%7.190.14%7.57-2.23%-0.76%
2019-05-137.167.166.937.07-0.56%0.53%-8.72%10,602,00075,619,00056%7.03-0.24%7.17-0.67%7.18-0.91%7.75-2.65%-0.40%
2019-05-107.157.276.837.111.57%0.85%-10.63%21,187,900151,492,00096%7.05-0.83%7.220.21%7.24-2.49%7.96-1.44%0.12%
2019-05-097.127.396.977.00-3.45%-1.53%-13.28%16,653,100120,057,00078%7.11-1.36%7.20-1.32%7.43-2.85%8.07-1.18%0.34%
2019-05-086.827.456.757.250.00%0.60%-11.24%16,312,000119,189,00075%7.213.15%7.30-3.24%7.65-3.26%8.17-0.54%0.58%