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
2019-07-151.821.841.761.830.00%1.55%-3.33%28,552,70051,449,00088%1.80-1.58%1.83-0.92%1.84-1.18%1.89-0.94%-0.64%
2019-07-121.831.851.821.83-1.08%-0.05%-4.24%17,814,10032,609,00054%1.83-1.82%1.850.11%1.86-0.75%1.91-0.57%-0.55%
2019-07-111.881.891.841.85-2.12%-0.80%-3.75%24,950,80046,525,00074%1.870.98%1.85-0.86%1.87-0.69%1.92-0.62%-0.53%
2019-07-101.841.901.801.892.16%2.33%-2.28%47,926,10088,503,000139%1.850.71%1.86-1.33%1.89-1.46%1.93-0.97%-0.51%
2019-07-091.901.901.801.85-3.14%0.87%-5.27%41,884,80076,827,000131%1.83-3.98%1.89-2.48%1.91-2.10%1.95-1.26%-0.46%
2019-07-081.951.961.891.91-2.05%0.00%-3.44%38,693,80073,901,000125%1.91-1.95%1.94-1.33%1.96-1.01%1.98-0.95%-0.37%
2019-07-051.951.961.941.950.00%0.10%-2.35%21,363,60041,606,00068%1.95-0.82%1.96-0.81%1.98-0.20%2.00-0.40%-0.27%
2019-07-041.961.981.951.95-0.51%-0.71%-2.74%23,336,40045,822,00069%1.96-0.25%1.98-0.35%1.98-0.40%2.01-0.25%-0.22%
2019-07-032.002.001.961.96-1.51%-0.46%-2.49%29,693,10058,464,00084%1.97-1.30%1.98-0.10%1.99-0.40%2.01-0.30%-0.24%
2019-07-022.002.011.981.99-0.50%-0.25%-1.29%31,902,20063,641,00090%2.000.40%1.99-0.20%2.00-0.30%2.02-0.10%-0.23%
2019-07-011.992.001.982.001.52%0.65%-0.89%33,924,60067,422,00097%1.990.56%1.99-0.40%2.00-0.74%2.02-0.10%-0.27%
2019-06-282.002.011.961.97-1.99%-0.30%-2.48%33,282,50065,769,00095%1.98-1.79%2.00-0.89%2.02-0.59%2.02-0.35%-0.34%
2019-06-272.012.032.002.010.00%-0.10%-0.84%26,888,80054,099,00074%2.01-0.30%2.02-0.74%2.030.00%2.03-0.39%-0.41%
2019-06-262.022.032.012.010.00%-0.40%-1.23%17,637,10035,590,00044%2.02-0.05%2.03-0.10%2.03-0.15%2.04-0.54%-0.42%
2019-06-252.042.052.002.01-2.43%-0.45%-1.76%39,955,50080,651,00084%2.02-1.32%2.030.00%2.030.00%2.05-0.29%-0.43%
2019-06-242.032.082.022.060.98%0.68%0.39%46,859,50095,854,00095%2.050.69%2.030.20%2.030.40%2.050.05%-0.43%
2019-06-212.022.042.022.040.99%0.39%-0.54%43,055,50087,496,00090%2.030.69%2.030.20%2.02-0.15%2.050.05%-0.46%
2019-06-202.022.042.002.02-0.49%0.10%-1.46%39,157,40079,014,00078%2.02-0.88%2.030.20%2.03-0.74%2.05-0.39%-0.55%
2019-06-192.032.072.022.030.00%-0.29%-1.36%35,879,50073,065,00069%2.040.84%2.02-0.25%2.04-0.83%2.06-0.19%-0.62%
2019-06-182.012.042.002.031.00%0.54%-1.55%27,377,30055,276,00049%2.020.65%2.03-0.98%2.06-0.34%2.06-0.53%-0.71%
2019-06-172.022.031.982.01-0.50%0.20%-3.04%30,213,00060,607,00051%2.01-1.72%2.05-1.21%2.07-0.10%2.07-0.77%-0.75%
2019-06-142.062.082.012.02-2.88%-1.03%-3.30%50,946,500103,982,00082%2.04-1.31%2.07-0.39%2.070.19%2.09-1.04%-0.85%
2019-06-132.072.102.042.08-1.89%0.58%-1.47%64,018,800132,401,00097%2.07-1.05%2.080.19%2.06-0.34%2.11-0.52%-0.79%
2019-06-122.072.152.052.121.44%1.44%-0.09%90,514,900189,219,000138%2.090.72%2.081.42%2.070.24%2.12-0.66%-0.75%
2019-06-112.022.102.022.093.47%0.72%-2.15%62,552,100129,792,00095%2.082.42%2.05-0.49%2.07-0.77%2.14-0.28%-0.70%
2019-06-102.042.062.012.020.50%-0.30%-5.70%30,007,80060,788,00044%2.030.00%2.06-0.53%2.08-1.37%2.14-0.23%-0.70%
2019-06-062.082.091.992.01-4.29%-0.79%-6.38%62,715,300127,059,00089%2.03-3.66%2.07-2.04%2.11-2.09%2.15-0.92%-0.71%
2019-06-052.082.152.062.101.94%-0.14%-3.09%59,861,500125,913,00078%2.101.35%2.11-1.40%2.16-0.65%2.17-1.05%-0.64%
2019-06-042.132.152.052.06-3.29%-0.72%-5.94%58,577,800121,564,00071%2.08-3.71%2.14-2.33%2.17-0.96%2.19-1.13%-0.63%
2019-06-032.172.212.122.130.00%-1.16%-3.84%56,384,100121,483,00066%2.16-1.19%2.19-0.27%2.190.18%2.22-0.90%-0.53%