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
2019-03-252.232.272.212.23-1.76%-0.62%-5.63%32,771,40073,541,00036%2.24-1.06%2.27-0.09%2.270.00%2.36-0.09%0.83%
2019-03-222.302.302.252.27-1.30%0.09%-4.02%35,757,80081,101,00036%2.27-1.09%2.280.04%2.270.09%2.37-0.34%1.05%
2019-03-212.272.352.252.301.32%0.31%-3.08%61,664,500141,398,00051%2.291.46%2.280.58%2.270.40%2.370.21%1.47%
2019-03-202.262.302.232.270.00%0.44%-4.14%51,291,100115,909,00038%2.26-0.48%2.260.04%2.26-3.42%2.370.81%1.79%
2019-03-192.262.312.242.27-0.44%-0.04%-3.36%62,845,200142,720,00045%2.270.75%2.260.22%2.34-2.54%2.350.60%1.87%
2019-03-182.272.292.192.281.33%1.15%-2.36%62,558,000141,030,00044%2.25-0.18%2.26-4.73%2.40-0.13%2.340.60%1.91%
2019-03-152.232.302.232.250.90%-0.35%-3.06%59,801,200135,029,00042%2.260.09%2.37-2.83%2.40-0.33%2.320.52%1.96%
2019-03-142.352.362.182.23-7.85%-1.15%-3.42%105,848,700238,823,00075%2.26-9.14%2.44-0.57%2.410.08%2.310.57%2.00%
2019-03-132.562.572.402.42-5.47%-2.54%5.40%160,113,400397,629,000130%2.48-0.36%2.451.32%2.412.38%2.302.14%2.03%
2019-03-122.372.642.332.566.67%2.73%13.88%214,943,100535,618,000180%2.496.13%2.422.76%2.353.16%2.253.31%2.05%
2019-03-112.332.442.232.403.00%2.21%10.29%137,058,100321,803,000114%2.35-1.88%2.352.39%2.281.88%2.182.11%2.05%
2019-03-082.422.552.212.33-2.51%-2.63%9.34%230,989,800552,700,000206%2.393.68%2.305.03%2.244.58%2.133.80%1.97%
2019-03-072.162.392.132.3910.14%3.55%16.42%174,426,100402,504,000177%2.319.38%2.195.70%2.144.59%2.053.48%1.69%
2019-03-062.072.172.042.174.83%2.84%9.38%123,525,100260,624,000124%2.113.03%2.072.37%2.050.39%1.981.59%1.61%
2019-03-052.022.101.992.072.48%1.07%5.99%78,787,200161,368,00081%2.050.69%2.020.70%2.040.34%1.951.04%1.60%
2019-03-042.002.061.992.021.51%-0.69%4.50%80,303,900163,361,00085%2.033.04%2.01-1.42%2.031.60%1.931.10%1.60%
2019-03-011.992.011.931.990.00%0.81%4.08%57,081,600112,664,00061%1.97-1.69%2.04-0.05%2.001.16%1.910.90%1.60%
2019-02-282.022.061.981.99-2.93%-0.90%5.01%73,133,600146,887,00079%2.01-3.23%2.041.85%1.981.70%1.900.85%1.70%
2019-02-272.052.162.032.05-2.38%-1.20%9.10%153,133,700317,779,000180%2.082.62%2.003.73%1.943.08%1.882.34%1.66%
2019-02-261.922.101.872.109.95%3.86%14.38%178,160,300360,164,000243%2.028.42%1.935.18%1.894.08%1.843.26%1.42%
2019-02-251.831.921.811.913.80%2.41%7.42%106,061,600197,851,000170%1.872.81%1.841.44%1.811.46%1.781.31%1.08%
2019-02-221.821.851.781.84-1.08%1.43%4.84%82,246,100149,190,000149%1.81-0.49%1.811.12%1.790.96%1.761.04%0.89%
2019-02-211.751.931.711.866.29%2.03%7.08%123,476,900225,120,000256%1.822.30%1.792.29%1.771.78%1.742.66%0.67%
2019-02-201.751.851.741.751.74%-1.80%3.43%78,609,400140,048,000202%1.783.67%1.751.22%1.741.22%1.691.50%0.19%
2019-02-191.741.741.701.72-1.15%0.06%3.18%50,969,50087,595,000152%1.72-0.75%1.730.23%1.720.59%1.671.03%-0.08%
2019-02-181.721.751.711.740.58%0.46%5.45%60,613,000104,961,000200%1.730.00%1.720.94%1.711.31%1.651.10%-0.25%
2019-02-151.681.791.661.732.37%-0.12%6.00%71,473,000123,774,000282%1.732.36%1.712.46%1.693.31%1.631.94%-0.39%
2019-02-141.671.751.651.691.81%-0.12%5.56%32,879,90055,631,000163%1.692.05%1.672.15%1.633.69%1.600.38%-0.60%
2019-02-131.651.681.631.660.61%0.12%4.08%22,193,20036,787,000114%1.661.16%1.632.64%1.571.22%1.60-0.06%-0.63%
2019-02-121.611.651.611.650.00%0.67%3.38%23,281,00038,169,000120%1.642.50%1.594.40%1.551.11%1.60-0.13%-0.61%