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
2021-02-265.045.185.005.112.20%0.02%4.12%21,587,300110,293,000193%5.112.96%5.051.53%5.021.25%4.911.41%0.13%
2021-02-254.935.054.905.001.42%0.77%3.31%10,084,20050,040,000102%4.96-0.90%4.97-0.56%4.960.71%4.841.04%-0.11%
2021-02-245.005.134.914.931.02%-1.54%2.92%14,638,50073,301,000149%5.011.77%5.001.03%4.931.05%4.790.84%-0.33%
2021-02-234.955.004.864.88-2.59%-0.81%2.74%10,160,20049,986,000111%4.92-2.11%4.950.94%4.880.93%4.750.36%-0.43%
2021-02-224.965.134.915.012.66%-0.32%5.85%22,616,100113,659,000267%5.034.27%4.903.66%4.833.58%4.731.87%-0.46%
2021-02-194.714.894.694.883.39%1.24%5.04%12,132,30058,483,000171%4.822.86%4.732.54%4.662.08%4.650.26%-0.66%
2021-02-184.644.734.634.722.83%0.73%1.86%8,692,10040,728,000122%4.692.40%4.611.68%4.571.13%4.63-0.81%-0.70%
2021-02-104.554.604.534.591.10%0.31%-1.76%5,190,10023,749,00068%4.581.11%4.530.60%4.52-0.62%4.67-1.23%-0.60%
2021-02-094.514.574.474.540.67%0.31%-4.02%5,655,10025,596,00065%4.530.49%4.510.11%4.55-0.87%4.73-1.83%-0.44%
2021-02-084.504.544.454.510.89%0.13%-6.39%5,565,10025,066,00053%4.500.29%4.50-1.23%4.59-0.95%4.82-0.66%-0.18%
2021-02-054.474.564.434.470.45%-0.47%-7.84%6,100,40027,396,00053%4.49-0.36%4.56-1.51%4.63-1.20%4.85-0.90%-0.10%
2021-02-044.644.704.404.45-4.71%-1.26%-9.07%11,432,50051,528,00090%4.51-4.17%4.63-2.53%4.69-2.44%4.89-1.25%0.01%
2021-02-034.784.784.674.67-2.51%-0.70%-5.77%6,839,10032,164,00050%4.70-1.76%4.75-0.50%4.80-1.44%4.96-0.08%0.13%
2021-02-024.784.844.744.790.21%0.06%-3.43%5,480,70026,236,00040%4.790.50%4.77-1.18%4.87-1.58%4.960.02%0.03%
2021-02-014.784.804.714.780.42%0.36%-3.61%6,463,00030,786,00045%4.76-0.11%4.83-1.55%4.95-0.32%4.96-0.08%-0.13%
2021-01-294.874.884.694.76-2.06%-0.17%-4.09%10,341,80049,314,00072%4.77-3.15%4.91-2.25%4.97-0.78%4.96-0.16%-0.26%
2021-01-284.945.014.854.86-3.38%-1.28%-2.23%11,233,50055,299,00082%4.92-1.54%5.02-0.04%5.01-0.42%4.970.16%-0.36%
2021-01-275.075.074.925.03-1.18%0.60%1.35%12,957,70064,783,00099%5.00-1.58%5.02-0.10%5.030.36%4.960.41%-0.54%
2021-01-265.005.145.005.093.25%0.20%2.97%21,258,700108,004,000169%5.082.79%5.030.26%5.010.85%4.940.71%-0.69%
2021-01-255.025.024.894.93-2.38%-0.24%0.45%13,226,70065,372,000113%4.94-1.53%5.010.34%4.970.14%4.910.18%-0.85%
2021-01-224.935.114.925.050.60%0.62%3.08%17,025,80085,456,000144%5.02-0.50%5.000.87%4.960.67%4.900.23%-0.94%
2021-01-214.955.184.955.024.58%-0.48%2.70%24,361,200122,878,000215%5.045.00%4.952.23%4.931.92%4.89-0.12%-1.05%
2021-01-204.844.854.774.80-1.03%-0.08%-1.92%8,380,00040,254,00070%4.80-1.01%4.84-0.23%4.830.25%4.89-1.03%-1.11%
2021-01-194.864.904.804.85-0.41%-0.06%-1.92%9,928,90048,188,00080%4.85-0.43%4.860.43%4.820.19%4.95-1.59%-1.01%
2021-01-184.844.904.824.870.41%-0.08%-3.08%8,648,70042,153,00062%4.870.77%4.830.88%4.81-0.19%5.03-1.37%-0.86%
2021-01-154.804.864.784.851.04%0.27%-4.81%7,526,80036,407,00049%4.840.96%4.790.10%4.82-0.58%5.10-1.13%-0.69%
2021-01-144.744.834.734.801.05%0.19%-6.85%8,416,20040,318,00049%4.790.67%4.79-0.79%4.85-1.64%5.15-1.70%-0.56%
2021-01-134.814.824.724.75-1.45%-0.19%-9.39%10,203,90048,563,00051%4.76-1.10%4.83-1.23%4.93-1.73%5.24-1.06%-0.33%
2021-01-124.774.854.764.820.63%0.17%-9.02%9,951,60047,884,00046%4.81-1.29%4.89-2.01%5.02-2.26%5.30-0.94%-0.19%
2021-01-115.035.034.754.790.00%-1.74%-10.43%16,049,10078,246,00068%4.88-1.58%4.99-2.29%5.13-2.21%5.35-0.72%-0.06%