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
2020-01-1712.2512.8812.1612.765.54%1.09%3.14%42,835,600540,670,000196%12.623.48%12.471.19%12.430.66%12.370.78%0.27%
2020-01-1612.3312.4212.0112.09-2.81%-0.89%-1.52%19,589,000238,939,00097%12.20-1.71%12.32-0.36%12.35-0.43%12.280.51%0.18%
2020-01-1512.1012.6411.9312.441.39%0.24%1.85%27,163,200337,094,000131%12.410.82%12.36-0.11%12.400.05%12.210.95%0.10%
2020-01-1412.3612.4812.2512.27-0.81%-0.32%1.41%14,428,500177,600,00069%12.31-0.18%12.38-0.36%12.400.08%12.101.23%-0.05%
2020-01-1312.4212.5012.2412.37-1.36%0.32%3.50%15,466,900190,716,00068%12.33-1.20%12.42-0.10%12.390.63%11.950.78%-0.27%
2020-01-1012.4312.6412.3112.540.97%0.47%5.73%15,834,300197,633,00059%12.480.29%12.430.47%12.310.77%11.860.00%-0.48%
2020-01-0912.4812.6912.2812.420.08%-0.20%4.72%19,613,100244,079,00073%12.450.44%12.381.22%12.211.22%11.86-0.03%-0.44%
2020-01-0812.4412.6312.2212.410.08%0.16%4.61%22,848,200283,097,00085%12.390.69%12.231.21%12.071.52%11.86-0.01%-0.41%
2020-01-0712.0112.4912.0112.403.42%0.77%4.52%24,190,900297,662,00091%12.313.00%12.081.70%11.892.11%11.86-0.59%-0.37%
2020-01-0611.7312.0911.7111.991.27%0.36%0.47%20,363,900243,290,00072%11.950.03%11.881.20%11.640.31%11.93-0.94%-0.25%
2020-01-0311.9512.1811.8111.84-0.92%-0.87%-1.72%19,900,700237,696,00065%11.941.34%11.741.96%11.60-0.33%12.05-0.08%-0.07%
2020-01-0211.6011.9611.5111.953.46%1.39%-0.89%29,717,300350,256,00098%11.792.16%11.510.00%11.64-0.63%12.06-0.31%-0.07%
2019-12-3111.3811.6811.3311.551.40%0.11%-4.50%27,896,500321,829,00093%11.542.32%11.51-1.02%11.72-1.11%12.09-0.56%-0.03%
2019-12-3011.4511.4611.0511.39-2.82%1.01%-6.35%37,901,000427,383,000125%11.28-3.11%11.63-2.62%11.85-2.96%12.16-0.98%0.04%
2019-12-2711.8111.9211.3211.72-6.84%0.70%-4.58%64,031,500745,223,000233%11.64-7.22%11.94-4.88%12.21-3.81%12.28-1.33%0.13%
2019-12-2612.6912.6912.4812.58-1.10%0.29%1.06%14,108,200176,963,00066%12.54-0.42%12.56-1.05%12.690.33%12.450.40%0.24%
2019-12-2512.5712.7512.3812.721.27%0.98%2.60%16,944,000213,429,00079%12.600.56%12.69-0.35%12.650.49%12.400.34%0.14%
2019-12-2412.5312.7212.3412.560.08%0.27%1.65%18,573,100232,642,00088%12.53-2.42%12.730.35%12.590.47%12.360.35%0.04%
2019-12-2313.0013.1512.5012.55-4.64%-2.23%1.92%31,022,700398,197,000153%12.840.68%12.691.50%12.531.28%12.310.60%-0.05%
2019-12-2012.2213.3912.1913.167.87%3.22%7.52%42,504,500541,891,000218%12.755.22%12.502.53%12.372.11%12.240.86%-0.14%
2019-12-1912.1312.2111.9812.200.83%0.68%0.53%12,350,900149,651,00069%12.12-0.61%12.190.26%12.120.36%12.14-0.03%-0.31%
2019-12-1812.2712.3112.0412.10-1.63%-0.75%-0.32%18,651,300227,380,000106%12.19-0.32%12.160.55%12.070.33%12.140.06%-0.39%
2019-12-1712.1712.3312.0212.301.49%0.57%1.38%24,670,900301,722,000147%12.231.71%12.091.16%12.030.55%12.130.17%-0.51%
2019-12-1612.2812.2911.9012.12-0.25%0.80%0.07%17,111,500205,742,000108%12.020.43%11.950.18%11.97-0.80%12.11-0.15%-0.64%
2019-12-1311.8512.1911.7112.153.58%1.49%0.16%18,191,500217,795,000120%11.970.94%11.93-0.09%12.06-0.77%12.13-0.23%-0.73%
2019-12-1211.9612.0411.6811.73-1.92%-1.10%-3.52%16,171,500191,812,000108%11.86-0.89%11.94-1.77%12.16-0.49%12.16-0.53%-0.85%
2019-12-1112.1212.1611.8211.96-1.32%-0.06%-2.15%12,859,800153,890,00087%11.97-0.33%12.16-1.00%12.22-0.20%12.22-0.67%-0.91%
2019-12-1012.0512.2011.6912.12-1.14%0.95%-1.51%16,855,000202,365,000110%12.01-3.01%12.28-0.53%12.24-0.23%12.31-0.57%-0.97%
2019-12-0912.7812.8812.1612.26-2.70%-0.95%-0.95%22,990,700284,575,000156%12.38-0.32%12.350.68%12.270.39%12.38-0.34%-1.04%
2019-12-0612.2512.6012.1812.600.00%1.47%1.46%18,043,000224,066,000128%12.422.11%12.261.21%12.220.52%12.42-0.85%-1.18%