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:
牧原股份( 002714.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
2019-09-1269.9970.5068.4370.300.72%0.70%-7.81%13,322,400930,012,00056%69.81-1.61%71.34-1.47%73.56-1.77%76.26-0.89%0.32%
2019-09-1171.7772.8069.8069.80-4.38%-1.62%-9.28%28,382,0002,013,623,000121%70.95-3.17%72.41-3.39%74.88-2.10%76.94-1.47%0.51%
2019-09-1072.9274.4872.3073.000.03%-0.37%-6.52%16,496,3001,208,647,00073%73.270.18%74.95-1.92%76.49-1.21%78.09-0.13%0.79%
2019-09-0976.1876.2071.5072.98-4.00%-0.22%-6.67%37,353,4002,731,945,000152%73.14-5.84%76.42-3.36%77.42-2.56%78.19-0.58%0.92%
2019-09-0681.9081.9574.8076.02-7.73%-2.13%-3.34%35,069,8002,724,084,000170%77.68-3.93%79.08-1.91%79.46-1.26%78.650.31%0.93%
2019-09-0581.0082.9879.5082.392.78%1.90%5.08%17,724,4001,433,025,000103%80.850.82%80.620.44%80.470.14%78.411.01%0.86%
2019-09-0480.0081.6879.5480.16-1.04%-0.04%3.27%16,041,5001,286,385,00096%80.19-0.78%80.27-0.20%80.360.07%77.620.84%0.72%
2019-09-0380.9982.4080.0881.000.91%0.22%5.23%13,553,0001,095,353,00086%80.821.14%80.430.18%80.301.60%76.971.18%0.57%
2019-09-0280.5582.0078.5080.27-0.16%0.45%5.51%17,366,4001,387,700,000110%79.91-0.90%80.29-0.02%79.041.50%76.082.15%0.40%
2019-08-3080.3382.4879.0080.400.11%-0.29%7.96%18,841,0001,519,254,000107%80.640.42%80.302.40%77.871.70%74.480.82%-0.01%
2019-08-2980.8582.2579.3880.31-0.51%0.01%8.71%15,457,9001,241,265,00089%80.300.33%78.422.40%76.571.87%73.870.93%-0.13%
2019-08-2878.9082.2277.3080.723.06%0.86%10.29%23,391,3001,872,126,000136%80.044.69%76.583.42%75.162.83%73.191.33%-0.29%
2019-08-2774.0078.4273.2278.329.86%2.44%8.43%34,044,7002,602,758,000203%76.458.91%74.055.24%73.103.88%72.231.21%-0.48%
2019-08-2669.1871.4069.1071.292.11%1.55%-0.11%12,016,500843,542,00077%70.200.16%70.36-0.13%70.37-0.06%71.37-0.48%-0.63%
2019-08-2371.4971.4969.5069.82-1.87%-0.38%-2.63%9,006,300631,239,00053%70.09-0.90%70.45-0.07%70.41-1.11%71.71-0.41%-0.60%
2019-08-2269.8571.9069.0071.151.40%0.60%-1.19%11,861,300838,919,00068%70.730.41%70.500.14%71.20-0.20%72.01-0.42%-0.53%
2019-08-2170.4070.9970.0070.17-0.40%-0.38%-2.96%9,139,900643,813,00053%70.440.14%70.40-1.37%71.35-0.32%72.31-0.58%-0.44%
2019-08-2070.0071.5969.3570.45-1.26%0.16%-3.14%14,528,2001,021,912,00081%70.34-0.10%71.37-0.40%71.58-0.52%72.73-0.59%-0.32%
2019-08-1975.5575.8967.5971.35-4.99%1.34%-2.48%42,100,0002,964,264,000227%70.41-5.64%71.66-1.97%71.95-1.66%73.16-1.90%-0.21%
2019-08-1672.6076.4572.0275.103.80%0.64%0.70%17,107,9001,276,570,000111%74.623.91%73.100.88%73.170.18%74.58-0.35%0.11%
2019-08-1571.1672.8070.4572.350.10%0.75%-3.32%13,645,200979,875,00087%71.81-0.92%72.47-0.77%73.03-0.81%74.83-0.73%0.23%
2019-08-1473.4973.4971.8572.28-0.59%-0.27%-4.12%13,317,100965,204,00085%72.48-1.11%73.03-0.69%73.63-0.99%75.38-0.52%0.41%
2019-08-1373.5074.5072.5072.71-1.01%-0.79%-4.05%10,628,300778,963,00069%73.290.09%73.54-0.67%74.37-0.31%75.78-0.37%0.54%
2019-08-1272.5675.4070.6373.450.98%0.31%-3.43%22,520,7001,649,101,000143%73.23-1.32%74.03-1.74%74.60-1.85%76.06-0.15%0.68%
2019-08-0976.2776.2972.6072.74-3.87%-1.98%-4.50%14,352,5001,065,067,00093%74.21-1.91%75.34-0.11%76.00-0.82%76.170.32%0.81%
2019-08-0875.9976.9574.6775.670.48%0.03%-0.34%9,667,600731,343,00064%75.65-0.84%75.42-1.49%76.63-0.42%75.930.44%0.85%
2019-08-0776.1078.4074.8075.310.07%-1.29%-0.38%14,000,3001,068,113,00094%76.292.09%76.56-0.45%76.95-0.19%75.600.60%0.87%
2019-08-0673.7776.6671.6075.26-3.02%0.71%0.15%20,755,1001,551,019,000141%74.73-5.34%76.91-1.66%77.10-0.83%75.150.52%0.88%
2019-08-0579.1180.5577.2977.60-0.77%-1.70%3.80%17,518,0001,382,961,000134%78.951.66%78.210.85%77.741.84%74.761.31%0.94%
2019-08-0276.3478.5076.3478.200.00%0.70%5.97%12,812,400994,938,00099%77.65-0.17%77.550.40%76.341.50%73.790.90%0.95%