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
2019-07-1768.8973.9968.1070.192.72%-1.36%7.43%29,028,3002,065,588,000188%71.163.59%69.503.57%68.242.91%65.342.30%0.87%
2019-07-1668.8069.7768.0068.33-0.86%-0.52%6.99%12,424,600853,449,00086%68.692.00%67.101.70%66.311.71%63.870.73%0.58%
2019-07-1565.4069.8864.8068.925.66%2.34%8.70%17,696,1001,191,722,000119%67.343.82%65.981.48%65.201.71%63.401.20%0.54%
2019-07-1265.3665.8863.8565.230.11%0.56%4.12%10,700,000694,065,00071%64.87-0.12%65.020.81%64.101.17%62.650.50%0.39%
2019-07-1164.9865.9563.8265.160.79%0.34%4.53%11,598,100753,192,00081%64.94-0.39%64.491.09%63.361.25%62.340.73%0.31%
2019-07-1064.6966.7463.8064.65-0.23%-0.83%4.46%14,565,900949,594,000104%65.192.16%63.801.93%62.580.99%61.890.94%0.20%
2019-07-0962.0365.5061.3064.802.97%1.54%5.69%22,649,5001,445,405,000168%63.821.56%62.592.21%61.970.48%61.311.13%0.08%
2019-07-0862.0063.6261.2762.933.08%0.15%3.79%21,445,3001,347,520,000175%62.844.31%61.241.12%61.681.05%60.631.02%-0.05%
2019-07-0559.4861.6159.0361.053.53%1.34%1.72%14,044,500846,060,000117%60.240.89%60.56-1.65%61.030.05%60.020.33%-0.14%
2019-07-0461.3861.4058.6458.97-3.07%-1.24%-1.42%13,352,800797,291,000102%59.71-2.98%61.57-0.15%61.000.18%59.82-0.20%-0.14%
除权分界线,2019年07月04日,10股派0.500元(以下数据已经复权)
2019-07-0362.9563.6960.5060.84-3.95%-1.14%1.50%15,179,500934,924,000116%61.54-2.36%61.660.71%60.891.09%59.94-0.57%-0.16%
2019-07-0261.3363.7560.9563.343.40%0.50%5.07%16,322,4001,029,539,000122%63.034.93%61.233.31%60.242.39%60.290.30%-0.11%
2019-07-0159.1561.7257.9261.264.29%1.99%1.92%14,130,700849,447,000101%60.062.52%59.271.75%58.830.66%60.11-0.28%-0.26%
2019-06-2858.4858.8758.1958.740.50%0.26%-2.54%5,521,700323,776,00038%58.590.53%58.250.10%58.44-0.38%60.27-0.33%-0.23%
2019-06-2757.9058.8057.5558.450.86%0.30%-3.34%8,935,800521,188,00059%58.280.73%58.19-0.43%58.66-0.87%60.47-0.31%-0.17%
2019-06-2657.4658.6157.0057.95-0.41%0.17%-4.47%8,010,500463,828,00051%57.85-0.69%58.44-0.69%59.18-1.89%60.66-0.30%-0.11%
2019-06-2558.9159.5557.4658.19-2.59%-0.11%-4.36%9,991,400582,545,00063%58.26-0.90%58.85-1.11%60.32-0.71%60.84-0.15%-0.07%
2019-06-2457.9560.3857.0259.741.77%1.62%-1.95%14,621,700860,286,00089%58.79-0.43%59.51-2.43%60.75-0.75%60.930.15%0.00%
2019-06-2160.7061.1157.9458.70-4.24%-0.57%-3.51%24,067,0001,422,047,000149%59.04-2.59%60.99-1.65%61.20-1.20%60.840.24%0.04%
2019-06-2061.8661.9459.9061.30-0.97%1.14%1.00%17,631,0001,069,436,000110%60.61-4.64%62.01-0.62%61.95-0.32%60.69-0.33%0.02%
2019-06-1965.4565.5561.5561.90-0.79%-2.61%1.65%19,848,9001,262,500,000131%63.563.36%62.401.12%62.140.99%60.89-0.10%0.09%
2019-06-1860.9762.6559.5562.393.41%1.46%2.35%16,222,700998,358,000103%61.49-0.28%61.710.11%61.540.57%60.96-1.16%0.19%
2019-06-1762.0764.3159.6560.33-2.25%-2.16%-2.18%14,635,500903,193,00086%61.66-0.35%61.640.29%61.191.46%61.67-0.03%0.50%
2019-06-1461.1662.6560.9661.72-0.37%-0.26%0.05%11,815,500731,728,00065%61.881.10%61.461.15%60.311.46%61.690.28%0.54%
2019-06-1361.9562.7360.3161.951.51%1.22%0.70%11,665,700714,590,00060%61.210.13%60.772.04%59.44-0.59%61.520.33%0.50%
2019-06-1260.4562.1860.2661.03-0.81%-0.15%-0.46%10,771,500658,939,00052%61.121.71%59.551.38%59.79-1.25%61.320.09%0.48%
2019-06-1158.2661.5357.7761.536.18%2.38%0.44%16,295,700980,142,00072%60.104.68%58.74-1.15%60.55-2.30%61.260.50%0.51%
2019-06-1058.1058.4555.6357.95-0.02%0.94%-4.93%12,990,000746,426,00053%57.41-1.81%59.42-3.03%61.97-0.75%60.960.62%0.41%
2019-06-0659.9860.2357.1557.96-6.44%-0.87%-4.32%28,109,4001,644,895,000115%58.47-6.58%61.28-4.94%62.44-0.92%60.58-0.03%0.18%
2019-06-0563.1564.2561.6461.950.00%-1.01%2.23%15,843,700992,366,00074%62.59-2.35%64.460.89%63.021.02%60.600.40%0.15%