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:
中牧股份( 600195.SH 上证)
板块 :食品   
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
2019-06-1812.9413.0512.6112.820.08%0.00%0.00%5,572,30071,614,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1713.1913.2812.7512.81-2.88%-1.48%-1.71%6,503,80084,564,00074%13.00-1.56%13.11-0.93%13.150.24%13.030.20%0.58%
2019-06-1413.1913.3313.0913.190.30%-0.14%1.41%5,876,50077,615,00065%13.210.47%13.240.49%13.120.16%13.010.44%0.66%
2019-06-1313.2213.3513.0313.15-0.53%0.03%1.54%5,797,50076,213,00063%13.15-1.23%13.170.61%13.10-0.12%12.950.37%0.66%
2019-06-1213.1013.6513.0513.220.53%-0.67%2.46%9,891,200131,638,000110%13.311.90%13.090.60%13.111.06%12.900.68%0.69%
2019-06-1112.8613.1912.7113.152.41%0.68%2.61%10,826,200141,398,000122%13.061.82%13.01-0.46%12.980.27%12.820.71%0.69%
2019-06-1012.9512.9912.6112.84-0.62%0.09%0.90%6,791,90087,124,00077%12.83-1.94%13.070.73%12.940.13%12.730.42%0.70%
2019-06-0613.0813.3212.9112.92-1.37%-1.24%1.96%11,090,300145,084,000120%13.08-0.62%12.980.50%12.920.86%12.670.68%0.82%
2019-06-0512.5213.5312.4213.105.99%-0.48%4.08%17,901,000235,624,000214%13.166.35%12.921.99%12.811.97%12.591.41%0.80%
2019-06-0412.7712.8612.0212.36-2.98%-0.14%-0.42%7,384,80091,405,000100%12.38-3.54%12.66-0.14%12.57-0.03%12.410.19%0.69%
2019-06-0312.9013.0412.6612.74-1.24%-0.71%2.83%5,576,10071,545,00081%12.830.40%12.680.93%12.570.87%12.390.73%0.72%
2019-05-3112.5812.9812.5312.901.98%0.94%4.89%10,024,800128,112,000148%12.782.88%12.561.36%12.460.78%12.300.94%0.65%
2019-05-3012.3512.6612.1712.652.02%1.84%3.82%7,038,20087,430,000104%12.420.54%12.400.47%12.370.46%12.190.49%0.49%
2019-05-2912.3612.4812.2612.400.49%0.36%2.26%5,555,20068,637,00083%12.36-0.35%12.34-0.15%12.310.35%12.130.65%0.29%
2019-05-2812.2312.5512.1912.340.16%-0.47%2.42%7,562,20093,754,000111%12.400.95%12.360.64%12.270.52%12.050.66%-0.08%
2019-05-2712.1512.4412.0812.321.82%0.32%2.93%9,868,800121,201,000153%12.28-0.85%12.280.53%12.201.02%11.970.82%-0.56%
2019-05-2411.7612.9511.7012.102.80%-2.31%1.92%12,928,800160,130,000221%12.394.61%12.212.25%12.081.67%11.871.64%-0.74%
2019-05-2311.9511.9711.7411.77-2.24%-0.59%0.77%3,392,90040,172,00062%11.84-1.02%11.940.77%11.880.12%11.680.48%-1.02%
2019-05-2212.0612.0611.8312.040.08%0.65%3.58%4,032,40048,235,00073%11.96-0.32%11.85-0.18%11.870.65%11.620.32%-1.15%
2019-05-2111.8012.1111.7612.031.69%0.25%3.82%4,648,20055,780,00082%12.003.25%11.870.47%11.790.71%11.590.48%-1.24%
2019-05-2011.7511.8911.3511.830.00%1.79%2.58%4,975,20057,820,00084%11.62-2.73%11.820.26%11.710.33%11.530.06%-1.37%
2019-05-1711.9112.1211.6111.83-0.17%-0.99%2.65%8,546,600102,118,000138%11.951.33%11.791.45%11.671.44%11.53-0.71%-1.48%
2019-05-1611.7311.9411.6411.850.94%0.50%2.09%5,909,40069,678,00090%11.791.53%11.621.18%11.501.06%11.61-1.52%-1.47%
2019-05-1511.4011.7511.3511.743.99%1.09%-0.39%8,163,40094,803,000102%11.612.35%11.481.32%11.380.42%11.79-3.06%-1.46%
2019-05-1411.2411.4511.2011.29-0.88%-0.49%-7.14%3,628,20041,165,00039%11.35-0.10%11.330.48%11.340.00%12.16-4.10%-1.13%
2019-05-1311.2911.4711.2411.39-0.52%0.29%-10.16%4,674,70053,091,00039%11.360.42%11.28-0.42%11.34-0.49%12.68-1.02%-0.56%
2019-05-1011.1911.5111.0611.453.15%1.25%-10.60%6,835,00077,295,00053%11.311.24%11.33-0.12%11.39-2.54%12.81-1.18%-0.50%
2019-05-0911.2111.3911.0111.10-2.20%-0.64%-14.36%5,218,20058,290,00037%11.17-2.74%11.34-1.15%11.69-2.73%12.96-0.77%-0.40%
2019-05-0811.1311.7511.0511.35-0.61%-1.18%-13.10%5,900,70067,776,00043%11.491.24%11.47-3.08%12.02-4.07%13.06-0.63%-0.37%
2019-05-0711.2311.5111.1611.420.00%0.66%-13.12%5,616,20063,715,00040%11.35-1.67%11.84-2.95%12.53-4.83%13.14-0.73%-0.34%