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
2019-05-1761.9463.1359.5959.90-2.78%-2.26%-0.89%13,697,000839,448,00090%61.29-1.04%61.260.58%60.90-0.17%60.44-0.59%-1.16%
2019-05-1661.0062.6860.8061.611.58%-0.52%1.34%15,701,600972,393,000101%61.932.58%60.910.98%61.001.04%60.80-0.26%-1.14%
2019-05-1560.2961.1259.6560.651.63%0.46%-0.50%12,392,000748,100,00077%60.370.16%60.32-0.86%60.381.28%60.96-1.74%-1.19%
2019-05-1460.0061.3558.6559.68-0.42%-0.98%-3.79%14,865,400895,965,00083%60.27-0.09%60.840.70%59.61-0.38%62.03-3.03%-1.03%
2019-05-1361.6861.6859.6859.93-2.63%-0.65%-6.32%9,877,800595,854,00048%60.32-2.15%60.411.89%59.84-0.41%63.98-0.87%-0.60%
2019-05-1060.6262.5659.7361.553.60%-0.16%-4.63%16,667,8001,027,536,00078%61.654.45%59.290.17%60.09-0.91%64.54-0.83%-0.50%
2019-05-0957.5060.2157.5059.412.52%0.66%-8.71%14,117,200833,208,00062%59.022.36%59.19-1.16%60.64-1.23%65.08-1.07%-0.40%
2019-05-0860.0060.2955.5257.95-5.00%0.51%-11.90%21,656,6001,248,675,00089%57.66-5.72%59.89-3.86%61.40-4.05%65.78-1.36%-0.29%
2019-05-0761.8563.3057.4361.001.53%-0.26%-8.53%18,202,5001,113,198,00083%61.16-0.46%62.29-1.26%63.99-4.40%66.69-0.94%-0.19%
2019-05-0660.9964.7658.9960.08-6.27%-2.21%-10.75%16,340,8001,003,951,00076%61.44-4.28%63.09-3.70%66.93-1.41%67.32-0.93%-0.07%
2019-04-3061.5265.5461.0164.104.06%-0.13%-5.66%18,291,8001,174,076,00087%64.191.04%65.51-4.68%67.89-0.86%67.95-0.36%0.03%
2019-04-2965.0065.8061.5661.60-6.41%-3.03%-9.67%15,745,5001,000,200,00075%63.52-5.97%68.72-1.22%68.48-0.81%68.20-0.73%0.05%
2019-04-2669.9070.7465.6965.82-7.75%-2.57%-4.19%27,112,8001,831,613,000139%67.56-6.11%69.57-0.47%69.04-0.19%68.70-0.22%0.24%
2019-04-2568.8074.4568.2071.354.16%-0.83%3.63%35,179,9002,531,176,000205%71.955.75%69.902.82%69.171.95%68.851.28%0.45%
2019-04-2467.7069.1766.0068.502.42%0.68%0.77%19,082,4001,298,328,000123%68.040.19%67.980.51%67.85-0.27%67.980.18%0.50%
2019-04-2367.9069.3066.2066.88-1.21%-1.51%-1.44%18,477,0001,254,692,000126%67.91-0.13%67.64-0.15%68.030.38%67.860.16%0.65%
2019-04-2266.7069.2666.6067.702.11%-0.43%-0.07%21,546,5001,465,063,000155%68.002.48%67.74-0.54%67.78-0.49%67.750.00%0.76%
2019-04-1966.9967.5065.8266.30-1.34%-0.08%-2.14%9,920,200658,209,00069%66.35-2.94%68.100.19%68.11-0.43%67.75-0.32%1.04%
2019-04-1868.0070.5767.0067.20-2.96%-1.69%-1.12%13,279,500907,750,00090%68.36-0.74%67.98-0.63%68.410.41%67.960.22%1.29%
2019-04-1767.3070.8066.5869.253.04%0.55%2.12%18,299,1001,260,227,000127%68.873.46%68.410.28%68.130.72%67.810.10%1.44%
2019-04-1667.3869.6564.5067.21-1.64%0.97%-0.79%15,103,8001,005,344,000102%66.56-4.71%68.22-0.24%67.64-0.12%67.75-0.16%1.60%
2019-04-1568.2872.3066.5068.330.34%-2.18%0.70%13,514,300944,014,00094%69.852.07%68.391.68%67.720.50%67.851.19%1.80%
2019-04-1266.8771.0065.5268.101.99%-0.49%1.55%14,207,200972,259,00094%68.432.85%67.251.09%67.38-0.19%67.061.82%1.88%
2019-04-1165.9067.9064.5166.770.86%0.35%1.38%11,132,100740,722,00069%66.540.23%66.53-1.08%67.510.01%65.861.82%1.92%
2019-04-1066.6167.9765.5066.20-0.72%-0.28%2.35%10,146,700673,575,00061%66.38-0.38%67.25-1.02%67.51-0.48%64.681.61%1.77%
2019-04-0966.5267.6065.7766.68-1.05%0.06%4.75%11,470,400764,363,00068%66.64-1.96%67.940.04%67.83-0.17%63.661.32%1.58%
2019-04-0870.5070.5066.5067.39-3.49%-0.85%7.26%22,189,4001,508,175,000136%67.97-1.17%67.92-0.20%67.951.73%62.832.80%1.43%
2019-04-0466.0072.4466.0069.834.27%1.54%14.26%17,453,9001,200,350,000112%68.773.31%68.050.61%66.803.53%61.122.19%1.15%
2019-04-0366.5067.6665.6566.97-1.05%0.60%11.97%11,856,100789,298,00076%66.57-2.57%67.642.14%64.523.21%59.811.69%0.99%
2019-04-0270.6472.0165.8067.680.00%-0.95%15.08%18,109,8001,237,425,000115%68.331.01%66.225.22%62.514.01%58.811.75%0.85%