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
2019-09-1216.9916.9915.6016.10-5.96%-0.35%-5.90%37,343,900603,315,000147%16.16-9.66%17.29-3.42%17.42-1.52%17.11-0.65%0.67%
2019-09-1118.8018.9817.0217.12-5.99%-4.27%-0.58%44,812,100801,393,000203%17.88-1.10%17.900.77%17.681.79%17.221.37%0.84%
2019-09-1017.6918.5217.4218.212.48%0.71%7.20%20,248,700366,108,000103%18.081.73%17.771.91%17.371.73%16.991.35%0.82%
2019-09-0917.5618.2817.2717.771.25%-0.02%6.02%20,541,700365,107,000105%17.771.16%17.432.29%17.081.40%16.761.22%0.79%
2019-09-0616.2518.2216.2517.555.98%-0.12%5.98%33,155,400582,577,000176%17.575.74%17.043.55%16.841.91%16.561.86%0.82%
2019-09-0516.6516.9516.3516.56-1.13%-0.34%1.87%14,131,600234,819,00077%16.620.69%16.460.27%16.53-0.28%16.260.61%0.73%
2019-09-0416.4017.0915.9216.753.40%1.49%3.66%21,213,900350,107,000104%16.501.61%16.42-0.58%16.570.07%16.160.81%0.79%
2019-09-0316.5916.5916.0016.20-2.47%-0.26%1.07%14,392,700233,780,00069%16.24-1.34%16.51-1.00%16.560.70%16.030.10%0.82%
2019-09-0216.0916.8715.7816.611.90%0.89%3.73%13,654,400224,806,00063%16.46-1.71%16.680.20%16.450.94%16.01-0.62%1.03%
2019-08-3016.8217.4316.1616.30-2.45%-2.69%1.17%18,784,700314,662,00076%16.750.10%16.641.72%16.291.57%16.110.66%1.56%
2019-08-2917.4617.5015.9816.71-2.79%-0.14%4.39%27,453,600459,401,000106%16.731.65%16.362.73%16.041.51%16.011.09%1.77%
2019-08-2815.6317.1915.5817.199.98%4.42%8.56%24,831,400408,797,00099%16.464.90%15.932.99%15.801.64%15.841.09%1.82%
2019-08-2715.3115.9515.2315.632.63%-0.41%-0.22%19,075,800299,376,00073%15.693.00%15.47-0.79%15.55-0.49%15.661.10%1.93%
2019-08-2615.2115.6014.9315.23-0.59%-0.05%-1.70%12,813,100195,232,00046%15.24-0.99%15.590.17%15.62-2.29%15.491.49%2.04%
2019-08-2315.2615.6815.0315.32-3.34%-0.45%0.35%19,273,000296,586,00065%15.39-2.76%15.56-1.11%15.990.03%15.270.95%2.13%
2019-08-2215.4116.3515.2115.852.59%0.16%4.81%35,112,300555,652,000125%15.833.36%15.74-2.67%15.990.79%15.121.25%2.12%
2019-08-2115.8015.8014.9315.45-3.32%0.91%3.43%23,535,400360,360,00089%15.31-4.38%16.17-0.11%15.860.69%14.941.07%2.07%
2019-08-2016.1016.4715.6515.98-3.33%-0.20%8.13%25,300,300405,105,000105%16.01-3.96%16.191.47%15.752.30%14.782.23%2.07%
2019-08-1916.1717.5615.8516.532.10%-0.85%14.34%48,038,500800,875,000216%16.676.65%15.955.78%15.406.11%14.464.66%1.96%
2019-08-1614.6916.1914.4616.199.99%3.57%17.21%34,042,900532,170,000162%15.637.79%15.084.29%14.513.65%13.812.80%1.74%
2019-08-1514.3114.8514.2014.720.41%1.50%9.55%16,342,400237,006,00076%14.50-1.42%14.462.50%14.001.32%13.441.59%1.84%
2019-08-1414.4815.1214.3214.66-1.08%-0.35%10.83%25,389,500373,526,000117%14.713.32%14.113.02%13.822.54%13.232.19%2.00%
2019-08-1313.7914.9613.7314.826.77%4.07%14.49%32,175,100458,166,000154%14.244.91%13.693.38%13.483.67%12.942.20%1.92%
2019-08-1212.8913.8812.6813.889.98%2.25%9.58%36,786,900499,359,000192%13.575.20%13.253.44%13.002.23%12.672.35%1.70%
2019-08-0912.6613.2212.5012.620.16%-2.19%1.98%16,759,300216,239,00098%12.902.27%12.811.80%12.71-0.21%12.380.87%1.44%
2019-08-0812.7512.8912.4012.60-0.32%-0.13%2.71%10,106,900127,520,00062%12.62-1.61%12.58-0.80%12.740.92%12.270.71%1.27%
2019-08-0712.5613.2012.5512.640.72%-1.43%3.76%15,297,500196,177,00099%12.823.52%12.68-0.46%12.631.44%12.181.07%1.15%
2019-08-0612.0112.9611.8212.550.00%1.31%4.12%21,514,400266,522,000144%12.39-3.42%12.740.70%12.450.79%12.051.21%1.05%
2019-08-0513.1013.2512.5012.55-4.49%-2.16%5.38%28,203,800361,763,000213%12.83-0.76%12.652.79%12.352.82%11.912.47%0.93%
2019-08-0212.1913.5011.8713.140.00%1.66%13.06%27,678,500357,757,000247%12.936.24%12.314.81%12.014.49%11.623.77%0.72%