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
2020-07-074.804.964.684.842.54%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%
2020-06-224.504.544.494.51-0.22%-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%
2020-06-194.534.564.504.520.44%-0.09%-2.27%7,891,60035,701,00045%4.520.47%4.510.16%4.510.04%4.630.00%0.26%
2020-06-184.534.534.484.50-0.66%-0.07%-2.70%7,949,40035,799,00044%4.500.02%4.50-0.20%4.51-0.68%4.63-0.02%0.20%
2020-06-174.534.544.474.530.44%0.62%-2.08%10,713,30048,227,00061%4.500.02%4.51-0.07%4.54-2.62%4.63-0.09%0.04%
2020-06-164.494.524.484.510.67%0.20%-2.59%9,589,30043,165,00056%4.50-0.51%4.51-0.86%4.66-0.09%4.63-0.04%0.01%
2020-06-154.524.584.484.48-0.67%-0.97%-3.28%14,018,00063,414,00083%4.520.24%4.55-3.05%4.67-0.11%4.63-0.09%-0.05%
2020-06-124.494.564.464.51-1.74%-0.07%-2.72%14,854,90067,041,00092%4.51-1.51%4.70-0.32%4.67-0.21%4.64-0.11%-0.08%
2020-06-114.604.714.514.59-2.55%0.17%-1.10%34,914,700159,996,000235%4.58-4.84%4.71-0.80%4.68-0.59%4.64-0.07%-0.10%
2020-06-104.494.944.454.714.90%-2.18%1.42%56,352,700271,321,000489%4.827.43%4.755.16%4.714.41%4.643.34%-0.14%
2020-06-094.504.514.454.490.22%0.18%-0.09%5,888,40026,394,00083%4.48-0.67%4.52-0.02%4.51-0.11%4.49-0.11%-0.52%
2020-06-084.594.594.484.48-1.75%-0.71%-0.42%9,101,70041,066,000127%4.51-0.66%4.52-0.04%4.520.13%4.50-0.24%-0.53%
2020-06-054.504.584.494.562.01%0.40%1.11%9,110,00041,379,000132%4.541.27%4.520.31%4.510.51%4.51-0.53%-0.52%
2020-06-044.524.524.454.47-0.89%-0.33%-1.41%5,481,20024,585,00075%4.49-0.69%4.510.04%4.490.25%4.53-1.65%-0.47%
2020-06-034.534.544.504.510.00%-0.13%-2.17%6,802,00030,718,00078%4.520.16%4.500.56%4.480.02%4.61-0.45%-0.24%
2020-06-024.524.534.494.510.00%0.02%-2.61%6,854,10030,905,00076%4.510.58%4.480.61%4.48-0.13%4.63-0.62%-0.18%
2020-06-014.434.524.424.512.04%0.60%-3.22%6,726,00030,150,00069%4.481.17%4.45-0.22%4.48-0.62%4.66-0.39%-0.08%
2020-05-294.424.474.394.42-0.45%-0.25%-5.52%5,301,60023,490,00053%4.43-0.14%4.46-0.69%4.51-1.34%4.68-0.30%-0.01%
2020-05-284.524.534.394.44-0.89%0.07%-5.37%7,761,20034,437,00076%4.44-1.58%4.49-1.38%4.57-2.73%4.69-0.47%0.05%
2020-05-274.544.564.474.48-1.32%-0.62%-4.96%7,350,70033,137,00071%4.51-0.60%4.56-1.56%4.70-0.68%4.71-0.42%0.06%
2020-05-264.584.594.504.540.44%0.11%-4.10%7,237,70032,823,00070%4.540.18%4.63-2.94%4.73-0.76%4.73-0.25%0.00%
除权分界线,2020年05月26日,10股派1.000元(以下数据已经复权)
2020-05-254.574.584.504.520.00%-0.15%-4.76%6,838,70031,643,00063%4.53-1.24%4.77-0.38%4.77-0.21%4.75-0.11%-0.17%