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
2020-09-2814.7514.7714.2214.41-1.71%-0.17%-3.79%10,359,600149,545,00040%14.44-2.10%14.73-1.15%14.81-0.36%14.98-0.70%-2.15%
2020-09-2514.9115.0214.5814.66-1.61%-0.58%-2.80%11,273,800166,228,00044%14.75-1.22%14.90-0.09%14.87-0.03%15.08-0.66%-2.20%
2020-09-2414.8915.1414.7814.90-1.32%-0.18%-1.86%14,750,400220,176,00057%14.93-0.37%14.920.27%14.870.62%15.18-0.86%-2.20%
2020-09-2314.7715.1614.6015.102.86%0.79%-1.40%17,739,300265,762,00067%14.981.12%14.880.32%14.78-0.80%15.32-1.52%-2.18%
2020-09-2214.7815.0314.6014.68-0.88%-0.92%-5.61%13,395,300198,460,00047%14.820.00%14.830.68%14.90-0.93%15.55-2.67%-2.15%
2020-09-2115.0115.0514.6214.81-2.24%-0.04%-7.31%17,891,900265,095,00056%14.82-0.16%14.73-1.31%15.04-0.90%15.98-2.08%-1.91%
2020-09-1814.5715.2014.4215.154.12%2.10%-7.15%32,263,800478,759,00099%14.842.00%14.92-1.29%15.18-1.29%16.32-2.74%-1.63%
2020-09-1715.0915.1314.2114.55-3.06%0.01%-13.27%28,546,500415,297,00086%14.55-4.52%15.12-2.02%15.38-2.19%16.78-2.65%-1.27%
2020-09-1614.9115.7214.9115.01-0.20%-1.48%-12.89%43,032,400655,661,000138%15.24-0.48%15.43-1.88%15.72-3.03%17.23-3.04%-0.89%
2020-09-1516.7016.8115.0215.04-9.89%-1.76%-15.38%58,997,700903,178,000202%15.31-8.61%15.73-6.14%16.21-7.14%17.77-4.61%-0.56%
2020-09-1416.8716.9316.5216.69-0.06%-0.36%-10.42%11,697,500195,948,00050%16.750.63%16.75-1.15%17.46-2.78%18.63-1.20%-0.08%
2020-09-1116.5616.8816.4016.700.36%0.32%-11.44%13,722,000228,428,00053%16.65-1.13%16.95-4.10%17.96-2.70%18.86-0.67%0.13%
2020-09-1017.2017.3016.4516.64-2.12%-1.17%-12.35%18,056,300304,012,00069%16.84-1.78%17.67-3.85%18.45-2.49%18.99-0.65%0.26%
2020-09-0917.1017.7316.5717.00-5.35%-0.83%-11.04%31,730,400543,928,000123%17.14-7.23%18.38-4.93%18.93-3.28%19.11-1.22%0.38%
2020-09-0820.0820.1717.9617.96-10.02%-2.80%-7.16%39,627,600732,235,000170%18.48-9.05%19.33-4.24%19.57-2.46%19.35-0.23%0.58%
2020-09-0720.5120.7719.8319.96-2.68%-1.75%2.94%18,318,800372,167,00091%20.321.36%20.190.63%20.060.69%19.390.74%0.65%
2020-09-0419.6520.6319.3120.511.84%2.33%6.56%22,463,100450,223,000110%20.04-1.00%20.060.43%19.921.28%19.250.81%0.66%
2020-09-0319.9720.7019.8520.140.25%-0.52%5.49%17,934,700363,092,00090%20.251.65%19.980.97%19.671.65%19.091.16%0.67%
2020-09-0219.9420.2919.5520.090.50%0.87%6.45%18,613,100370,691,00088%19.920.75%19.791.79%19.351.33%18.870.30%0.65%
2020-09-0119.6920.0819.4019.991.16%1.12%6.23%17,358,600343,141,00080%19.770.31%19.441.93%19.101.38%18.820.16%0.73%
2020-08-3118.9820.3018.9119.764.05%0.27%5.18%26,682,800525,850,000109%19.714.80%19.072.32%18.841.23%18.790.84%0.91%
2020-08-2818.5219.2018.2618.992.70%0.98%1.93%20,359,100382,854,00077%18.812.36%18.640.73%18.610.29%18.630.66%0.89%
2020-08-2718.5018.6218.0218.490.33%0.64%-0.10%16,591,800304,820,00056%18.37-1.65%18.50-0.57%18.560.40%18.510.59%0.95%
2020-08-2618.2319.1018.2218.431.04%-1.34%0.16%23,853,600445,614,00081%18.681.37%18.610.29%18.48-0.52%18.400.72%0.93%
2020-08-2519.0119.1018.0318.24-3.90%-1.02%-0.15%27,374,300504,464,00095%18.43-1.79%18.560.65%18.58-0.90%18.270.55%0.88%
2020-08-2418.6219.1918.0918.982.54%1.16%4.47%20,758,300389,486,00076%18.761.35%18.44-0.79%18.750.55%18.170.77%0.89%
2020-08-2118.0618.8918.0518.512.61%-0.02%2.66%20,024,900370,742,00073%18.512.01%18.58-1.11%18.640.89%18.030.97%0.88%
2020-08-2018.9218.9317.8418.04-6.09%-0.61%1.02%29,428,200534,135,000104%18.15-5.16%18.79-0.09%18.480.75%17.860.92%0.84%
2020-08-1919.3519.6018.8019.21-1.13%0.38%8.56%25,386,400485,807,00096%19.140.68%18.812.06%18.341.69%17.701.16%0.75%
2020-08-1818.4019.6518.1319.430.00%2.23%11.07%46,216,700878,449,000179%19.013.90%18.433.18%18.042.65%17.491.91%0.67%