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:
雏鹰农牧( 002477.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
2019-03-222.542.542.432.48-1.59%0.04%-11.74%113,022,100280,221,00043%2.48-1.43%2.50-2.38%2.58-1.64%2.81-0.46%1.15%
2019-03-212.502.552.462.520.00%0.20%-10.73%187,066,700470,393,00067%2.520.68%2.56-2.14%2.63-2.20%2.82-0.18%1.50%
2019-03-202.592.592.422.52-5.62%0.88%-10.89%288,480,600720,640,00098%2.50-5.56%2.62-4.10%2.69-7.16%2.83-0.35%1.82%
2019-03-192.582.752.582.67-6.32%0.95%-5.92%315,624,000834,868,000116%2.65-6.70%2.73-3.74%2.89-3.79%2.840.07%2.03%
2019-03-182.882.882.772.852.52%0.53%0.49%117,391,600332,846,00048%2.84-0.18%2.84-5.97%3.010.37%2.841.11%2.25%
2019-03-152.862.952.732.78-1.42%-2.11%-0.89%126,548,200359,444,00050%2.840.32%3.02-1.18%3.001.05%2.811.12%2.37%
2019-03-142.952.992.762.82-8.14%-0.39%1.66%202,923,800574,445,00079%2.83-11.03%3.050.00%2.961.26%2.771.39%2.46%
2019-03-133.273.363.003.07-3.15%-3.52%12.21%357,583,0001,137,736,000157%3.184.53%3.054.99%2.934.72%2.743.01%2.52%
2019-03-122.823.172.783.1710.07%4.14%19.35%346,319,7001,054,301,000149%3.046.66%2.915.02%2.804.17%2.663.19%2.68%
2019-03-112.963.002.712.885.49%0.91%11.89%223,119,000636,711,00096%2.852.26%2.773.44%2.682.41%2.572.59%2.64%
2019-03-082.783.052.562.73-3.87%-2.19%8.81%314,585,600878,094,000133%2.794.42%2.683.52%2.623.31%2.513.08%2.59%
2019-03-072.532.842.482.8410.08%6.25%16.68%287,400,300768,187,000118%2.676.20%2.582.62%2.542.51%2.433.01%2.63%
2019-03-062.482.602.452.581.57%2.50%9.18%226,799,200570,874,00091%2.52-0.71%2.521.53%2.47-1.12%2.361.77%2.56%
2019-03-052.492.602.402.541.60%0.20%9.39%216,585,300549,013,00090%2.541.28%2.481.68%2.501.38%2.322.20%2.50%
2019-03-042.442.572.412.502.46%-0.12%10.04%235,946,600590,546,000100%2.504.77%2.44-2.17%2.472.71%2.272.34%2.49%
2019-03-012.352.452.242.443.83%2.13%9.91%185,514,100443,108,00074%2.39-1.16%2.490.73%2.401.95%2.222.02%2.72%
2019-02-282.452.552.312.35-8.56%-2.77%8.00%250,752,700606,034,000101%2.42-6.93%2.483.04%2.363.24%2.182.02%2.98%
2019-02-272.592.732.492.573.63%-1.04%20.49%373,031,700968,806,000173%2.6010.42%2.407.28%2.286.09%2.134.56%2.88%
2019-02-262.202.482.172.4810.22%5.44%21.57%250,758,600589,689,000123%2.357.25%2.244.87%2.153.56%2.042.82%2.39%
2019-02-252.112.302.062.252.74%2.60%13.41%286,279,600627,752,000142%2.19-0.18%2.142.94%2.082.16%1.982.11%2.17%
2019-02-222.162.282.132.193.79%-0.32%12.71%349,481,800767,890,000200%2.2010.07%2.075.49%2.034.04%1.943.46%1.80%
2019-02-211.892.111.802.119.90%5.71%12.35%275,847,700550,630,000176%2.002.20%1.970.00%1.961.82%1.882.29%1.19%
2019-02-201.972.021.901.92-0.52%-1.69%4.58%174,396,100340,510,000127%1.950.67%1.971.34%1.921.59%1.841.21%0.71%
2019-02-191.922.041.881.93-2.03%-0.52%6.39%216,700,200420,334,000177%1.94-2.61%1.941.78%1.892.22%1.812.03%0.52%
2019-02-182.002.051.931.971.55%-1.10%10.80%299,227,800596,117,000294%1.995.79%1.915.60%1.854.88%1.784.71%0.25%
2019-02-151.731.941.711.9410.23%3.03%14.25%265,497,200499,865,000331%1.887.91%1.816.11%1.766.14%1.704.56%-0.38%
2019-02-141.691.841.661.764.14%0.86%8.37%123,028,800214,636,000199%1.754.74%1.702.84%1.664.20%1.621.06%-0.85%
2019-02-131.671.731.621.690.60%1.44%5.16%96,462,700160,690,000169%1.67-1.07%1.652.73%1.591.72%1.61-0.31%-0.93%
2019-02-121.731.751.651.683.70%-0.24%4.22%126,787,500213,556,000237%1.688.93%1.619.30%1.574.89%1.610.56%-0.87%
2019-02-111.471.621.451.620.00%4.79%1.06%46,156,10071,368,00091%1.556.47%1.470.82%1.49-1.19%1.60-1.54%-0.90%