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   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-143613.1600.964%2
2021-01-143617.4700.965%2
2021-01-142127.9300.965%2
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
2021-01-1584.9885.8081.0082.20-2.00%-1.34%-9.66%30,469,7002,538,691,00057%83.32-2.77%85.81-2.22%88.18-2.71%90.990.03%2.02%
2021-01-1488.5089.2983.6583.88-5.21%-2.12%-7.79%37,524,6003,215,712,00074%85.70-3.07%87.76-2.58%90.64-2.13%90.970.11%2.04%
2021-01-1390.2590.7086.6288.49-1.94%0.09%-2.62%30,822,8002,725,045,00066%88.41-1.19%90.08-2.56%92.61-1.26%90.870.47%2.06%
2021-01-1289.0190.4988.1190.241.38%0.86%-0.23%33,442,1002,992,055,00075%89.47-1.92%92.45-1.68%93.800.07%90.440.94%2.03%
2021-01-1195.0095.0087.9489.01-7.93%-2.43%-0.66%63,029,8005,749,837,000147%91.22-5.40%94.02-1.67%93.730.91%89.600.89%1.97%
2021-01-0899.0099.0094.4396.68-1.22%0.26%8.86%44,346,0004,276,199,000125%96.431.27%95.621.82%92.881.82%88.812.36%1.90%
2021-01-0795.4697.8792.4097.871.95%2.78%12.80%58,527,3005,572,917,000173%95.22-0.23%93.912.85%91.222.43%86.762.70%1.65%
2021-01-0697.5099.3893.2996.002.90%0.59%13.64%64,926,7006,196,568,000224%95.443.95%91.314.23%89.064.30%84.484.16%1.29%
2021-01-0588.3993.2988.0093.2910.00%1.61%15.02%83,553,8007,671,464,000336%91.8210.09%87.619.10%85.398.44%81.116.28%0.78%
2021-01-0480.5084.8179.9984.8110.00%1.69%11.14%39,149,5003,265,084,000199%83.408.27%80.304.76%78.743.32%76.312.21%0.08%
2020-12-3175.7578.2975.7577.101.09%0.09%3.27%17,675,3001,361,547,00095%77.030.69%76.650.45%76.210.79%74.660.29%-0.19%
2020-12-3076.3177.4475.7576.27-0.24%-0.30%2.45%16,686,9001,276,571,00091%76.500.10%76.310.57%75.611.10%74.450.24%-0.27%
2020-12-2977.5177.7875.7576.45-1.35%0.04%2.94%18,175,8001,389,056,000101%76.420.39%75.880.91%74.791.02%74.260.23%-0.34%
2020-12-2874.4977.6074.2077.504.26%1.80%4.59%27,859,3002,120,838,000158%76.132.00%75.192.09%74.041.06%74.100.38%-0.40%
2020-12-2575.0075.5674.1674.33-1.74%-0.41%0.69%13,453,9001,004,133,00079%74.640.09%73.660.88%73.260.14%73.820.09%-0.48%
2020-12-2471.9875.6671.3075.655.10%1.45%2.58%29,432,1002,194,675,000162%74.574.75%73.021.17%73.160.32%73.75-0.08%-0.55%
2020-12-2371.3172.3170.3971.980.88%1.11%-2.48%16,161,6001,150,490,00091%71.19-1.39%72.18-1.10%72.93-0.86%73.81-0.87%-0.50%
2020-12-2273.3673.7571.2471.35-3.58%-1.16%-4.17%19,315,1001,394,349,000108%72.19-1.26%72.98-1.19%73.56-0.83%74.46-1.00%-0.39%
2020-12-2172.5574.0071.5074.001.08%1.22%-1.61%16,823,9001,229,978,00094%73.11-0.99%73.86-0.68%74.18-0.44%75.21-0.71%-0.23%
2020-12-1875.0175.2073.0873.21-2.03%-0.85%-3.35%15,262,7001,126,940,00083%73.84-1.27%74.36-0.49%74.500.13%75.75-0.49%-0.08%
2020-12-1774.5175.2074.2074.730.27%-0.08%-1.82%13,745,3001,027,995,00075%74.790.37%74.730.12%74.41-0.28%76.12-0.48%0.03%
2020-12-1675.1075.5573.6574.53-0.71%0.02%-2.55%13,812,3001,029,190,00074%74.51-0.47%74.640.46%74.62-0.80%76.48-0.48%0.13%
2020-12-1574.9975.4473.8575.060.28%0.27%-2.33%15,140,2001,133,410,00079%74.860.43%74.30-0.38%75.22-1.03%76.85-0.35%0.25%
2020-12-1475.0075.4973.2774.851.56%0.41%-2.95%18,954,4001,412,909,00098%74.541.07%74.58-1.25%76.00-0.90%77.12-0.46%0.34%
2020-12-1175.0975.3872.7073.70-1.73%-0.07%-4.88%24,273,4001,790,274,000119%73.76-2.76%75.53-2.57%76.69-1.30%77.48-0.58%0.49%
2020-12-1076.3576.9375.0075.00-2.06%-1.12%-3.76%16,442,5001,247,097,00078%75.85-2.26%77.52-0.73%77.70-0.72%77.930.37%0.70%
2020-12-0978.5078.9976.3976.58-2.10%-1.31%-1.37%18,184,7001,411,092,00084%77.60-1.57%78.09-0.21%78.26-0.32%77.640.31%0.77%
2020-12-0878.9479.5078.2078.22-0.70%-0.78%1.05%19,710,7001,553,923,00097%78.841.28%78.26-0.02%78.520.21%77.410.57%0.75%
2020-12-0777.8778.8076.8978.770.81%1.20%2.34%22,916,9001,783,838,000116%77.84-0.38%78.27-0.55%78.350.01%76.970.75%0.71%
2020-12-0478.9079.4777.3878.140.00%0.01%2.29%15,471,9001,208,886,00082%78.13-1.10%78.700.07%78.340.28%76.390.68%0.64%