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:
大康农业( 002505.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-05-172.312.512.232.466.49%3.14%5.04%287,386,400685,506,000157%2.392.85%2.342.67%2.321.44%2.340.65%-0.41%
2019-05-162.282.382.272.311.76%-0.39%-0.73%140,240,400325,238,00084%2.322.57%2.280.75%2.290.62%2.330.48%-0.51%
2019-05-152.242.302.222.272.25%0.40%-1.99%99,200,300224,312,00059%2.260.31%2.27-0.79%2.27-2.49%2.32-0.30%-0.62%
2019-05-142.262.302.212.22-2.63%-1.51%-4.43%99,532,100224,301,00056%2.25-1.14%2.280.13%2.33-0.60%2.32-1.98%-0.59%
2019-05-132.282.392.212.28-1.72%0.00%-3.80%131,659,500300,211,00068%2.28-1.13%2.28-3.22%2.35-0.47%2.37-1.86%-0.18%
2019-05-102.242.372.242.321.75%0.61%-3.93%163,920,000378,019,00076%2.312.08%2.36-0.51%2.360.30%2.42-0.49%0.43%
2019-05-092.292.352.202.28-5.39%0.93%-6.06%179,595,000405,750,00080%2.26-8.28%2.37-0.96%2.350.21%2.43-0.41%0.70%
2019-05-082.332.552.292.410.00%-2.15%-1.11%246,035,900606,008,000123%2.464.59%2.392.62%2.351.38%2.440.33%0.78%
2019-05-072.312.482.222.410.84%2.34%-0.78%241,199,000567,984,000129%2.36-0.13%2.332.37%2.31-3.46%2.43-0.21%0.75%
2019-05-062.152.432.102.398.14%1.36%-1.81%264,974,400624,923,000156%2.367.77%2.280.98%2.40-3.47%2.43-0.25%0.80%
2019-04-302.092.262.042.215.24%1.01%-9.43%90,860,500198,845,00056%2.191.44%2.26-8.00%2.48-0.80%2.44-0.37%0.84%
2019-04-292.272.282.102.10-8.70%-2.64%-14.25%112,170,300241,981,00070%2.16-8.37%2.45-4.48%2.50-0.71%2.45-0.65%0.85%
2019-04-262.442.502.292.30-9.45%-2.29%-6.69%173,621,600408,679,000124%2.35-11.64%2.57-0.74%2.52-0.75%2.47-0.04%0.98%
2019-04-252.582.802.482.54-5.22%-4.65%3.00%232,695,100620,016,000200%2.662.15%2.592.91%2.542.46%2.472.20%1.07%
2019-04-242.602.752.412.684.28%2.76%11.07%342,637,400893,450,000346%2.616.32%2.515.15%2.485.09%2.414.19%0.88%
2019-04-232.302.572.252.579.83%4.77%10.97%197,815,900485,273,000276%2.455.42%2.393.73%2.363.42%2.322.21%0.45%
2019-04-222.272.382.242.343.54%0.56%3.27%113,929,900265,102,000191%2.333.15%2.301.36%2.281.15%2.270.35%0.23%
2019-04-192.272.282.242.26-1.31%0.18%0.09%41,909,70094,540,00071%2.26-1.61%2.270.75%2.25-0.13%2.260.09%0.24%
2019-04-182.262.332.242.290.88%-0.13%1.51%70,771,600162,273,000123%2.291.46%2.260.81%2.260.49%2.260.31%0.19%
2019-04-172.222.302.202.272.25%0.44%0.93%65,326,200147,668,000120%2.263.43%2.24-0.22%2.250.27%2.250.09%0.14%
2019-04-162.212.222.152.220.00%1.60%-1.20%42,147,40092,076,00077%2.19-2.85%2.24-0.58%2.24-0.40%2.25-0.22%0.11%
2019-04-152.272.292.212.22-2.20%-1.29%-1.42%56,258,900126,549,000104%2.25-0.71%2.260.18%2.25-0.53%2.250.58%0.13%
2019-04-122.202.332.192.272.25%0.22%1.38%90,262,300204,445,000170%2.271.07%2.250.58%2.260.27%2.240.86%0.00%
2019-04-112.222.282.202.22-0.45%-0.94%0.00%46,857,400104,996,00097%2.240.67%2.24-1.15%2.260.09%2.220.32%-0.16%
2019-04-102.242.252.202.23-0.89%0.18%0.77%32,628,80072,619,00067%2.23-0.76%2.260.00%2.25-0.09%2.21-0.14%-0.44%
2019-04-092.282.282.222.25-2.17%0.31%1.53%49,293,000110,545,00099%2.24-1.97%2.260.13%2.260.00%2.220.05%-0.64%
2019-04-082.232.352.222.303.14%0.52%3.84%93,754,300214,494,000199%2.292.65%2.261.21%2.262.08%2.220.50%-0.65%
2019-04-042.242.262.212.23-0.45%0.04%1.18%35,004,20078,037,00082%2.230.32%2.23-0.22%2.211.33%2.20-0.45%-0.73%
2019-04-032.242.242.202.240.45%0.81%1.17%34,655,30077,005,00076%2.22-1.07%2.241.73%2.180.42%2.21-0.18%-0.67%
2019-04-022.272.282.222.230.00%-0.71%0.54%46,516,900104,460,000100%2.250.09%2.202.37%2.17-0.14%2.22-0.18%-0.57%