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
2019-03-2552.5054.8052.2053.40-2.29%-0.46%-1.91%11,106,600595,822,00052%53.65-0.13%54.24-0.88%55.19-1.15%54.44-0.17%0.79%
2019-03-2255.9056.6651.6054.65-1.97%1.74%0.22%20,174,0001,083,607,00089%53.71-2.94%54.73-2.41%55.820.30%54.530.02%1.02%
2019-03-2154.9756.6653.8255.75-0.18%0.75%2.25%15,878,900878,691,00071%55.340.22%56.08-0.99%55.662.75%54.520.51%1.15%
2019-03-2057.9958.3052.8455.85-4.02%1.15%2.96%22,118,6001,221,280,00097%55.22-5.20%56.641.28%54.170.55%54.250.32%1.19%
2019-03-1959.0059.5957.2858.19-0.15%-0.09%7.61%14,302,100832,966,00067%58.242.22%55.935.63%53.87-0.13%54.080.59%1.29%
2019-03-1855.8058.2854.6258.2810.00%2.29%8.41%25,339,6001,443,781,000112%56.988.97%52.942.21%53.950.80%53.761.45%1.45%
2019-03-1552.0053.4850.6552.986.45%1.33%-0.02%16,420,100858,555,00067%52.296.25%51.80-2.92%53.52-0.36%52.990.86%1.45%
2019-03-1450.6050.6147.5049.77-2.64%1.14%-5.27%24,495,2001,205,402,00096%49.21-8.61%53.36-3.02%53.71-1.10%52.540.52%1.47%
2019-03-1356.0057.3350.8551.12-9.28%-5.06%-2.19%27,139,4001,461,330,000119%53.85-3.90%55.02-0.03%54.310.10%52.271.30%1.49%
2019-03-1253.4058.7452.5056.353.04%0.57%9.21%33,163,1001,858,084,000159%56.031.96%55.042.58%54.251.32%51.602.47%1.49%
2019-03-1156.9057.9752.7054.690.16%-0.47%8.61%23,398,2001,285,764,000116%54.952.24%53.651.09%53.552.17%50.362.14%1.41%
2019-03-0850.4556.2949.0154.605.94%1.59%10.75%24,038,0001,291,965,000116%53.753.24%53.070.19%52.412.60%49.301.33%1.42%
2019-03-0753.9854.2450.5051.54-3.30%-1.00%5.93%20,477,0001,066,008,000102%52.06-2.35%52.981.77%51.082.60%48.650.90%1.48%
2019-03-0652.8954.8451.7053.300.00%-0.03%10.53%19,143,0001,020,585,00098%53.31-0.25%52.053.82%49.792.52%48.221.38%1.76%
2019-03-0552.5955.6650.9053.305.34%-0.28%12.06%26,149,0001,397,574,000139%53.457.93%50.146.50%48.573.45%47.562.16%1.93%
2019-03-0448.8750.6047.3850.6010.00%2.18%8.68%23,884,7001,182,774,000126%49.528.12%47.082.70%46.951.85%46.561.44%2.04%
2019-03-0145.5146.8544.9346.002.70%0.43%0.23%16,501,800755,792,00084%45.801.28%45.85-0.97%46.10-0.36%45.901.08%2.25%
2019-02-2845.5047.4743.9044.79-2.78%-0.96%-1.36%19,920,900900,894,00099%45.22-2.83%46.30-0.21%46.26-0.93%45.410.72%2.49%
2019-02-2747.3548.6045.2846.07-4.06%-1.01%2.19%18,893,100879,331,000103%46.54-0.81%46.40-0.19%46.690.27%45.081.26%2.56%
2019-02-2645.3349.6044.3548.024.60%2.34%7.86%26,804,4001,257,729,000156%46.922.45%46.48-0.33%46.570.96%44.521.72%2.67%
2019-02-2547.1047.4544.0445.91-3.51%0.24%4.89%28,410,9001,301,213,000182%45.80-2.62%46.64-0.36%46.131.07%43.772.19%2.70%
2019-02-2247.0048.3645.8547.580.63%1.16%11.09%13,704,900644,582,000102%47.03-1.06%46.811.62%45.642.78%42.831.96%2.71%
2019-02-2145.6650.2244.8247.283.34%-0.54%12.56%20,464,300972,808,000165%47.543.99%46.063.52%44.403.48%42.013.71%2.62%
2019-02-2045.6047.4643.8545.750.95%0.08%12.96%16,404,500749,876,000141%45.712.58%44.503.88%42.913.07%40.503.10%2.37%
2019-02-1943.6047.4142.4645.323.94%1.70%15.36%16,230,200723,279,000148%44.562.75%42.843.51%41.642.88%39.293.21%2.17%
2019-02-1842.3545.9842.3243.603.02%0.53%14.54%18,546,500804,390,000180%43.375.95%41.394.37%40.473.94%38.073.53%1.95%
2019-02-1538.4242.3238.1242.3210.01%3.38%15.10%19,924,400815,625,000211%40.946.72%39.663.45%38.943.85%36.773.47%1.63%
2019-02-1438.5038.9738.0138.47-1.00%0.29%8.26%9,190,800352,536,000108%38.36-0.21%38.331.22%37.492.29%35.541.50%1.32%
2019-02-1338.4639.6637.9338.860.67%1.10%11.00%11,160,500428,977,000137%38.440.67%37.872.80%36.652.76%35.012.27%1.22%
2019-02-1238.5038.8837.8038.600.00%1.10%12.75%9,188,400350,816,000115%38.182.87%36.843.71%35.672.68%34.232.05%1.03%