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:
鹏都农牧( 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
2021-01-222.562.562.502.51-1.95%-0.20%-4.67%61,414,600154,457,00052%2.52-0.98%2.53-0.94%2.55-0.12%2.63-1.57%-1.24%
2021-01-212.512.582.492.561.19%0.79%-4.30%79,104,500200,899,00057%2.540.12%2.56-0.55%2.560.43%2.68-3.50%-1.12%
2021-01-202.582.582.522.53-1.56%-0.28%-8.73%64,076,200162,576,00034%2.54-1.82%2.570.08%2.55-1.09%2.77-5.17%-0.65%
2021-01-192.592.632.552.57-0.77%-0.54%-12.08%79,082,800204,322,00029%2.580.23%2.571.14%2.57-1.68%2.92-0.71%0.85%
2021-01-182.532.632.512.592.78%0.47%-12.02%96,428,100248,577,00034%2.581.50%2.54-1.32%2.62-2.13%2.94-0.03%1.24%
2021-01-152.472.612.462.521.61%-0.79%-14.43%90,603,100230,124,00031%2.541.24%2.57-2.65%2.68-1.94%2.95-0.20%1.30%
2021-01-142.552.592.462.48-4.98%-1.16%-15.96%136,868,200343,370,00046%2.51-5.25%2.64-3.75%2.73-4.55%2.95-0.61%1.26%
2021-01-132.742.742.612.61-5.78%-1.44%-12.09%150,147,800397,619,00056%2.65-3.39%2.75-1.79%2.86-5.68%2.97-0.30%1.26%
2021-01-122.752.832.692.77-0.72%1.06%-6.98%172,806,600473,719,00069%2.74-3.11%2.80-4.15%3.03-0.98%2.98-0.20%1.26%
2021-01-112.812.952.762.79-0.36%-1.38%-6.50%177,995,900503,573,00076%2.830.75%2.92-5.60%3.060.13%2.98-0.10%1.24%
2021-01-082.902.922.702.80-4.11%-0.28%-6.26%269,889,000757,766,000122%2.81-6.87%3.09-1.59%3.06-0.75%2.99-0.40%1.25%
2021-01-073.043.142.922.92-9.88%-3.15%-2.63%448,443,7001,352,236,000242%3.02-6.86%3.140.13%3.08-0.19%3.001.18%1.28%
2021-01-063.303.373.063.245.88%0.09%9.31%737,834,7002,388,012,000527%3.246.06%3.149.81%3.0910.69%2.969.90%1.16%
2021-01-053.063.062.933.0610.07%0.26%13.46%189,492,900578,329,000236%3.0512.00%2.867.98%2.796.70%2.703.14%0.16%
2021-01-042.582.782.572.789.88%2.02%6.31%145,083,600395,376,000186%2.738.05%2.644.84%2.612.88%2.620.58%-0.12%
2020-12-312.502.582.482.530.80%0.32%-2.69%56,055,700141,374,00070%2.520.32%2.52-0.87%2.54-0.74%2.60-0.61%-0.15%
2020-12-302.522.542.492.51-0.40%-0.16%-4.05%38,386,20096,502,00046%2.51-0.48%2.54-0.24%2.56-0.54%2.62-0.61%-0.03%
2020-12-292.582.582.502.52-2.70%-0.24%-4.26%61,475,800155,298,00065%2.53-1.94%2.55-1.09%2.57-0.77%2.63-0.30%0.12%
2020-12-282.542.622.532.591.57%0.54%-1.89%69,954,700180,224,00075%2.581.34%2.58-0.19%2.59-0.99%2.64-0.34%0.18%
2020-12-252.552.592.502.55-0.39%0.31%-3.74%46,975,900119,413,00046%2.54-2.42%2.58-0.77%2.62-0.61%2.65-0.08%0.29%
2020-12-242.642.662.562.56-3.40%-1.73%-3.43%68,355,000178,095,00066%2.610.70%2.60-1.10%2.63-0.49%2.65-0.04%0.34%
2020-12-232.562.672.492.653.11%2.44%-0.08%115,168,900297,953,000108%2.59-1.18%2.63-0.98%2.65-0.97%2.65-0.08%0.40%
2020-12-222.672.712.562.57-4.10%-1.83%-3.17%114,386,900299,520,000115%2.62-3.07%2.66-0.93%2.67-0.26%2.65-0.04%0.44%
2020-12-212.712.752.672.680.37%-0.78%0.94%96,286,700260,050,000104%2.701.47%2.68-0.07%2.680.19%2.660.30%0.51%
2020-12-182.692.712.622.67-1.11%0.30%0.87%99,787,300265,655,000102%2.66-0.93%2.690.22%2.680.30%2.650.30%0.62%
2020-12-172.682.722.662.700.00%0.48%2.31%88,735,400238,456,00094%2.69-0.48%2.680.11%2.670.41%2.640.57%0.67%
2020-12-162.642.752.632.703.05%0.00%2.90%133,716,700360,991,000136%2.702.47%2.681.13%2.660.95%2.620.88%0.75%
2020-12-152.662.682.612.62-2.24%-0.57%0.73%75,628,600199,255,00079%2.64-1.53%2.650.11%2.630.19%2.600.35%0.70%
2020-12-142.602.722.592.682.29%0.15%3.40%123,421,200330,326,000138%2.682.33%2.641.38%2.630.46%2.590.70%0.67%
2020-12-112.582.652.572.620.00%0.19%1.79%89,776,400234,759,000109%2.62-0.38%2.610.12%2.610.31%2.570.47%0.60%