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
2019-09-121.971.981.931.95-1.02%0.36%-1.22%80,951,200157,307,00051%1.94-2.66%2.000.30%1.970.15%1.97-1.35%0.05%
2019-09-112.002.041.971.97-2.48%-1.30%-1.55%133,157,400265,786,00071%2.00-1.04%1.991.01%1.970.66%2.00-2.06%0.38%
2019-09-101.942.071.932.024.66%0.15%-1.13%244,070,700492,203,000108%2.025.16%1.972.07%1.960.51%2.040.49%1.28%
2019-09-091.921.931.901.931.05%0.63%-5.07%88,400,500169,553,00036%1.92-0.05%1.93-0.10%1.95-0.41%2.030.64%1.59%
2019-09-061.951.951.901.91-2.55%-0.47%-5.45%111,340,700213,633,00042%1.92-1.44%1.93-1.28%1.96-0.91%2.020.75%1.91%
2019-09-051.952.001.921.961.55%0.67%-2.24%181,818,100354,062,00070%1.950.93%1.96-0.46%1.97-2.37%2.010.50%1.83%
2019-09-041.951.971.901.93-2.53%0.05%-3.26%159,384,700307,515,00063%1.93-3.65%1.97-1.40%2.02-3.16%2.000.66%1.59%
2019-09-031.972.061.951.980.00%-1.10%-0.10%166,126,600332,516,00070%2.001.57%2.00-2.40%2.090.82%1.980.30%1.28%
2019-09-021.942.021.931.980.00%0.46%0.20%168,004,100331,180,00074%1.97-2.04%2.05-3.49%2.071.07%1.980.15%1.14%
2019-08-302.042.071.961.98-2.94%-1.59%0.35%217,894,600438,355,000105%2.01-3.96%2.121.10%2.051.34%1.970.36%1.07%
2019-08-292.112.182.032.04-9.33%-2.63%3.76%392,250,700821,787,000219%2.10-4.12%2.102.75%2.022.54%1.972.02%0.97%
2019-08-282.142.312.012.257.14%2.97%16.76%501,759,9001,096,196,000368%2.1911.82%2.049.09%1.978.65%1.936.94%0.64%
2019-08-271.902.101.812.109.95%7.47%16.54%314,216,400613,908,000321%1.954.49%1.875.83%1.824.13%1.803.62%-0.12%
2019-08-261.811.911.751.919.77%2.14%9.83%266,414,800498,103,000369%1.8710.91%1.777.55%1.745.00%1.743.82%-0.59%
2019-08-231.601.741.601.7410.13%3.20%3.88%144,204,700243,084,000272%1.696.37%1.640.49%1.660.67%1.68-0.12%-1.00%
2019-08-221.591.621.571.58-3.07%-0.32%-5.78%85,097,800134,907,000196%1.59-2.76%1.64-2.33%1.65-1.55%1.68-1.82%-1.01%
2019-08-211.681.681.581.63-7.39%0.00%-4.57%109,830,000179,055,000303%1.63-6.80%1.67-3.35%1.68-2.62%1.71-2.51%-0.85%
2019-08-201.741.771.731.760.57%0.63%0.46%40,835,20071,413,000156%1.750.87%1.731.94%1.720.18%1.75-1.07%-0.61%
2019-08-191.701.751.701.752.94%0.92%-1.19%28,746,10049,847,000105%1.732.48%1.700.12%1.72-0.46%1.77-0.51%-0.50%
2019-08-161.691.711.671.700.59%0.47%-4.49%19,428,90032,876,00070%1.691.20%1.70-1.17%1.73-0.92%1.78-0.67%-0.44%
2019-08-151.701.711.641.69-2.31%1.08%-5.69%31,988,20053,478,000113%1.67-4.07%1.72-2.28%1.74-1.81%1.79-1.27%-0.46%
2019-08-141.751.761.731.73-0.57%-0.75%-4.68%20,125,20035,076,00075%1.74-0.29%1.76-0.79%1.77-0.95%1.82-0.71%-0.45%
2019-08-131.771.781.731.74-2.79%-0.46%-4.81%29,564,70051,692,000109%1.75-1.85%1.77-1.28%1.79-1.76%1.83-1.03%-0.33%
2019-08-121.781.801.761.790.56%0.51%-3.09%22,429,30039,940,00081%1.78-0.67%1.79-0.99%1.82-0.44%1.85-0.32%-0.20%
2019-08-091.811.821.771.78-1.66%-0.73%-3.94%20,981,60037,626,00078%1.79-0.94%1.81-1.42%1.83-0.44%1.85-0.22%-0.14%
2019-08-081.811.831.801.81-0.55%0.00%-2.53%20,996,10037,996,00078%1.81-1.09%1.84-0.27%1.84-0.60%1.86-0.16%-0.12%
2019-08-071.841.851.821.82-1.09%-0.55%-2.15%25,183,00046,088,00092%1.83-1.29%1.84-0.22%1.85-0.59%1.86-0.16%-0.11%
2019-08-061.811.931.801.840.55%-0.76%-1.23%48,276,00089,525,000180%1.851.26%1.85-0.32%1.86-0.69%1.860.05%-0.08%
2019-08-051.851.851.811.83-1.08%-0.05%-1.72%21,456,30039,285,00087%1.83-0.87%1.85-1.07%1.87-0.27%1.860.05%-0.08%
2019-08-021.851.871.821.850.00%0.16%-0.59%22,773,50042,056,00085%1.85-1.70%1.87-1.00%1.880.00%1.86-0.85%-0.12%