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
2022-01-2157.0357.1654.9955.00-3.85%-1.11%-2.77%38,844,2002,160,357,00099%55.62-2.00%55.83-0.02%55.77-0.10%56.57-0.17%0.35%
2022-01-2054.6257.5054.3057.204.90%0.79%0.95%58,010,8003,292,052,000153%56.753.95%55.851.19%55.830.44%56.660.01%0.51%
2022-01-1956.0056.2053.9154.53-2.28%-0.11%-3.75%35,943,2001,962,224,00093%54.59-1.78%55.19-0.94%55.59-0.96%56.66-0.89%0.69%
2022-01-1855.6056.2954.8555.80-0.36%0.39%-2.39%27,602,9001,534,226,00065%55.58-0.11%55.71-0.52%56.12-0.84%57.160.10%1.00%
2022-01-1755.7056.3554.6056.000.54%0.64%-1.94%23,605,6001,313,479,00049%55.64-0.48%56.01-0.72%56.60-1.20%57.110.37%1.23%
2022-01-1455.0056.9654.8255.700.81%-0.38%-2.10%26,753,4001,495,789,00054%55.91-0.74%56.41-1.00%57.29-0.12%56.900.36%1.28%
2022-01-1357.0058.4054.8955.25-3.58%-1.91%-2.55%34,709,2001,955,060,00072%56.33-1.09%56.98-1.41%57.36-0.02%56.690.54%1.33%
2022-01-1256.9057.7655.8057.301.20%0.62%1.61%30,318,9001,726,502,00064%56.95-1.02%57.790.17%57.37-0.61%56.390.67%1.31%
2022-01-1159.0059.0056.6056.62-4.49%-1.59%1.07%42,942,0002,470,585,00089%57.53-1.39%57.700.51%57.720.61%56.020.83%1.29%
2022-01-1055.9959.2855.9059.285.35%1.60%6.70%66,724,3003,892,942,000138%58.343.15%57.40-0.18%57.371.34%55.561.73%1.27%
2022-01-0756.7157.5055.8656.27-0.74%-0.52%3.04%32,046,7001,812,713,00065%56.57-0.25%57.510.56%56.610.75%54.611.38%1.15%
2022-01-0657.3957.9955.6656.69-2.24%-0.03%5.23%51,169,8002,901,596,00097%56.71-2.97%57.191.04%56.191.19%53.871.80%1.01%
2022-01-0557.7060.0057.2157.990.33%-0.77%9.58%76,153,5004,450,353,000147%58.443.71%56.603.24%55.532.92%52.922.24%0.72%
2022-01-0454.0058.2054.0057.808.32%2.58%11.67%84,781,6004,777,188,000176%56.356.16%54.824.67%53.962.48%51.762.34%0.48%
2021-12-3151.8553.6651.8353.362.34%0.54%5.51%33,902,5001,799,413,00075%53.081.89%52.380.19%52.650.86%50.580.89%0.17%
2021-12-3051.5052.8151.4052.141.18%0.09%4.01%25,733,7001,340,511,00055%52.090.43%52.28-0.71%52.201.09%50.130.88%0.01%
2021-12-2952.3152.8351.4651.53-1.57%-0.65%3.70%32,440,3001,682,624,00064%51.87-1.54%52.650.71%51.641.58%49.690.31%-0.19%
2021-12-2852.7053.8152.0052.35-1.04%-0.63%5.67%44,879,6002,364,295,00091%52.68-0.75%52.281.76%50.841.39%49.540.45%-0.26%
2021-12-2752.6854.4851.5152.901.19%-0.34%7.27%56,967,7003,023,906,000119%53.083.28%51.383.05%50.142.07%49.320.72%-0.36%
2021-12-2450.1152.5049.2052.284.27%1.72%6.77%71,016,2003,649,779,000150%51.392.55%49.862.46%49.131.90%48.970.50%-0.47%
2021-12-2348.8051.1848.6850.144.31%0.05%2.90%77,636,5003,890,943,000175%50.124.56%48.662.90%48.211.70%48.73-0.03%-0.57%
2021-12-2246.5848.5546.4648.073.69%0.29%-1.37%66,909,2003,207,187,000156%47.933.31%47.290.65%47.41-0.28%48.74-1.05%-0.60%
2021-12-2146.8946.9746.0046.360.15%-0.08%-5.88%28,449,1001,319,987,00062%46.40-0.78%46.98-0.80%47.54-1.27%49.26-0.25%-0.60%
2021-12-2047.0247.6246.2146.29-2.26%-1.01%-6.25%34,139,8001,596,517,00063%46.76-1.64%47.36-1.23%48.15-1.25%49.38-0.73%-0.83%
2021-12-1747.7048.6747.0047.36-0.82%-0.39%-4.79%42,705,8002,030,419,00079%47.540.00%47.95-1.51%48.76-1.20%49.74-0.73%-0.85%
2021-12-1648.1148.5846.6147.75-2.67%0.44%-4.71%69,633,8003,310,519,000132%47.54-3.81%48.69-2.80%49.35-2.35%50.11-1.09%-0.85%
2021-12-1549.8150.1049.0049.06-1.66%-0.74%-3.15%31,053,3001,534,884,00065%49.43-1.67%50.09-0.91%50.54-0.62%50.66-0.36%-0.83%
2021-12-1450.1251.1749.7049.89-0.46%-0.75%-1.87%35,758,8001,797,469,00075%50.27-0.40%50.54-0.77%50.861.18%50.84-0.57%-0.92%
2021-12-1350.6051.1250.0650.12-1.63%-0.69%-1.97%36,382,1001,836,083,00072%50.47-0.94%50.94-0.31%50.26-0.38%51.13-0.41%-1.05%
2021-12-1050.9851.5050.7050.950.00%0.01%-0.76%31,853,5001,622,749,00065%50.94-0.74%51.091.91%50.45-0.36%51.34-0.47%-1.09%