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   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-01-213.393.443.333.35-1.47%-0.89%-7.71%81,506,600275,499,00056%3.38-2.51%3.46-1.54%3.60-1.78%3.63-0.60%-0.49%
2022-01-203.503.603.403.40-3.41%-1.93%-6.90%105,592,000366,047,00072%3.47-1.62%3.51-4.05%3.66-0.35%3.65-0.68%-0.58%
2022-01-193.523.583.483.520.00%-0.11%-4.27%77,603,600273,501,00053%3.52-0.42%3.66-1.40%3.680.16%3.68-0.60%-0.67%
2022-01-183.603.633.483.52-2.49%-0.54%-4.84%135,223,400478,536,00090%3.54-5.68%3.71-0.38%3.67-0.52%3.70-0.73%-0.64%
2022-01-173.884.033.603.61-6.96%-3.78%-3.11%291,031,7001,091,829,000207%3.75-0.40%3.731.94%3.690.63%3.730.05%-0.58%
2022-01-143.533.883.513.889.92%3.00%4.19%204,722,400771,193,000166%3.775.52%3.651.90%3.670.71%3.720.65%-0.60%
2022-01-133.573.663.493.53-0.84%-1.12%-4.59%103,755,900370,363,00083%3.570.56%3.59-1.32%3.64-1.09%3.70-0.19%-0.76%
2022-01-123.753.753.493.56-1.93%0.28%-3.97%137,427,700487,928,00097%3.55-2.82%3.63-1.70%3.68-1.82%3.71-0.96%-0.87%
2022-01-113.723.723.613.63-1.89%-0.63%-3.02%97,241,100355,231,00072%3.65-1.64%3.70-1.10%3.75-0.90%3.74-0.90%-0.77%
2022-01-103.653.823.573.701.37%-0.38%-2.04%117,770,400437,437,00089%3.71-0.11%3.74-1.22%3.78-0.26%3.78-0.97%-0.67%
2022-01-073.683.843.623.65-2.41%-1.83%-4.30%114,999,500427,525,00088%3.72-1.77%3.78-1.05%3.790.96%3.81-1.50%-0.56%
2022-01-063.853.873.733.74-2.86%-1.19%-3.41%107,885,500408,346,00083%3.79-1.54%3.820.21%3.760.70%3.87-1.53%-0.39%
2022-01-053.813.933.763.850.52%0.16%-2.09%124,551,900478,819,00089%3.840.16%3.822.58%3.73-0.29%3.93-0.36%-0.18%
2022-01-043.833.993.763.830.26%-0.21%-2.94%115,866,600444,648,00080%3.841.91%3.721.14%3.74-0.90%3.95-0.05%-0.20%
2021-12-313.663.843.643.824.09%1.43%-3.24%120,567,300454,015,00082%3.774.50%3.68-0.92%3.77-1.57%3.95-0.20%-0.27%
2021-12-303.623.723.423.67-0.81%1.83%-7.23%165,195,900595,357,000110%3.60-2.20%3.71-3.41%3.83-3.89%3.96-0.93%-0.31%
2021-12-294.004.003.573.70-6.80%0.41%-7.34%252,786,500931,643,000180%3.69-7.74%3.84-6.77%3.99-5.09%3.99-1.31%-0.27%
2021-12-284.084.123.933.97-3.17%-0.60%-1.88%86,827,800346,776,00072%3.99-3.69%4.12-2.94%4.200.60%4.050.00%-0.21%
2021-12-274.254.284.054.10-2.38%-1.13%1.33%87,843,400364,245,00075%4.15-1.85%4.25-0.31%4.181.16%4.050.12%-0.21%
2021-12-244.294.364.174.20-3.00%-0.59%3.93%87,895,300371,379,00076%4.23-2.58%4.262.04%4.131.28%4.040.12%-0.26%
2021-12-234.274.444.244.331.17%-0.16%7.28%119,560,700518,534,000101%4.342.55%4.182.83%4.082.03%4.040.22%-0.26%
2021-12-224.134.374.054.285.68%1.21%6.28%200,216,000846,644,000166%4.235.96%4.063.81%4.002.70%4.030.60%-0.21%
2021-12-213.864.123.814.055.47%1.48%1.17%163,107,900651,022,000136%3.993.61%3.911.74%3.890.23%4.00-0.55%-0.23%
2021-12-203.853.953.783.841.05%-0.31%-4.60%108,556,200418,195,00088%3.850.34%3.84-0.29%3.88-0.99%4.03-0.74%-0.06%
2021-12-173.843.913.783.80-0.78%-1.02%-6.29%95,366,300366,079,00077%3.84-0.05%3.86-1.31%3.92-1.63%4.06-0.64%0.23%
2021-12-163.863.973.783.830.00%-0.29%-6.15%92,965,600357,055,00074%3.84-0.90%3.91-1.61%3.99-1.80%4.08-0.49%0.50%
2021-12-153.973.983.823.83-3.53%-1.19%-6.61%133,270,100516,505,000107%3.88-3.12%3.97-2.41%4.06-1.31%4.10-0.77%0.70%
2021-12-144.074.093.953.97-2.46%-0.77%-3.94%106,522,800426,207,00088%4.00-1.86%4.07-1.83%4.11-0.75%4.13-0.02%0.95%
2021-12-134.124.164.044.07-1.21%-0.17%-1.55%86,591,400353,056,00070%4.08-0.76%4.14-0.17%4.15-0.34%4.13-0.36%1.14%
2021-12-104.244.244.034.120.00%0.29%-0.70%159,417,400654,882,000117%4.11-3.18%4.15-0.60%4.16-0.26%4.150.12%1.43%