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:
圣农发展( 002299.SZ 深证)
板块 :渔业、牧业   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-02-2146.4500.037%2
2021-02-2145.4900.037%2
2021-02-2248.1900.039%2
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
2021-01-2228.3528.4627.5127.81-1.70%-0.35%0.98%15,815,000441,356,000101%27.911.26%27.440.61%27.420.78%27.54-0.40%-0.25%
2021-01-2126.4528.4526.2128.296.59%2.65%2.31%23,172,300638,633,000145%27.564.25%27.270.44%27.210.47%27.65-0.64%-0.14%
2021-01-2026.5026.8726.1526.540.53%0.39%-4.64%10,206,800269,837,00063%26.440.12%27.16-0.18%27.08-0.94%27.83-0.93%0.01%
除权分界线,2021年01月20日,10股派10.000元(以下数据已经复权)
2021-01-1926.9127.0026.1026.40-1.38%-0.02%-6.02%14,144,500387,638,00085%26.410.09%27.200.28%27.34-0.45%28.09-1.19%0.20%
2021-01-1825.9926.8825.7126.774.69%1.47%-5.84%16,719,000457,804,00089%26.382.21%27.13-0.65%27.47-0.72%28.43-0.15%0.55%
2021-01-1525.9726.4625.4025.57-1.65%-0.94%-10.19%14,938,400400,529,00075%25.81-1.35%27.31-1.47%27.66-1.51%28.47-0.12%0.64%
2021-01-1426.5026.6525.9226.00-2.29%-0.63%-8.79%12,790,000347,455,00066%26.17-2.45%27.71-1.18%28.09-1.23%28.51-0.04%0.62%
2021-01-1327.5927.8026.0026.61-2.60%-0.79%-6.69%17,699,400492,438,00096%26.82-0.88%28.05-1.32%28.44-1.13%28.520.17%0.59%
2021-01-1227.0127.5426.6027.321.67%0.96%-4.04%14,539,400407,968,00082%27.06-0.71%28.42-1.15%28.76-1.31%28.470.36%0.52%
2021-01-1127.8027.8526.7826.87-3.10%-1.41%-5.28%17,955,000507,286,000104%27.25-2.32%28.75-1.31%29.150.33%28.370.40%0.39%
2021-01-0828.2928.6827.3627.73-1.88%-0.61%-1.86%17,117,400494,708,000107%27.90-0.79%29.13-1.05%29.050.75%28.260.76%0.28%
2021-01-0728.4128.6927.8028.26-0.25%0.49%0.77%17,191,400500,658,000113%28.12-0.84%29.441.29%28.830.85%28.040.82%0.15%
2021-01-0628.8529.0828.0828.33-1.56%-0.11%1.85%18,261,800536,166,000129%28.36-1.02%29.071.58%28.591.41%27.821.00%0.00%
2021-01-0527.1529.5927.0028.785.93%0.45%4.50%32,894,600975,383,000249%28.656.04%28.614.17%28.193.74%27.542.31%-0.15%
2021-01-0425.5527.6225.5527.176.38%0.55%0.93%23,561,200660,205,000199%27.025.01%27.472.33%27.181.92%26.920.73%-0.40%
2020-12-3125.9326.1125.4625.54-1.47%-0.75%-4.43%10,716,000286,461,00097%25.73-0.73%26.840.46%26.670.43%26.73-0.31%-0.47%
2020-12-3025.8826.1425.7225.92-0.35%0.00%-3.31%9,388,100252,735,00086%25.920.16%26.720.55%26.550.37%26.81-0.30%-0.42%
2020-12-2925.5726.2325.3226.011.84%0.50%-3.26%12,528,600336,784,000111%25.881.99%26.570.97%26.460.04%26.89-0.58%-0.37%
2020-12-2825.6225.8325.0625.54-0.70%0.65%-5.56%11,225,400296,083,00091%25.38-0.17%26.320.04%26.44-0.61%27.05-0.93%-0.28%
2020-12-2524.9025.9424.6825.722.88%1.18%-5.79%10,606,600280,220,00080%25.421.05%26.31-0.64%26.61-0.67%27.30-0.68%-0.12%
2020-12-2425.5125.5124.8825.00-2.31%-0.62%-9.05%10,587,700276,916,00074%25.16-0.80%26.48-1.21%26.78-1.02%27.49-0.60%0.01%
2020-12-2325.6025.6525.0625.590.24%0.91%-7.46%8,991,600237,001,00062%25.36-1.98%26.80-1.02%27.06-0.83%27.65-0.65%0.13%
2020-12-2226.0626.4925.3825.53-1.92%-1.31%-8.28%11,463,500308,019,00075%25.87-0.64%27.08-0.83%27.28-0.85%27.83-0.49%0.28%
2020-12-2126.1026.3925.5926.03-0.34%-0.03%-6.94%13,722,500371,016,00085%26.04-1.18%27.30-0.81%27.52-1.12%27.97-0.18%0.45%
2020-12-1826.7826.8026.0626.12-2.06%-0.87%-6.79%10,754,700294,121,00068%26.35-0.99%27.53-0.68%27.83-0.53%28.02-0.01%0.54%
2020-12-1726.5026.8726.3226.670.00%0.23%-4.83%10,272,800283,634,00063%26.610.01%27.71-0.93%27.98-0.26%28.030.19%0.62%
2020-12-1626.6426.9726.2026.670.64%0.24%-4.65%12,594,100347,691,00076%26.61-0.85%27.97-0.54%28.05-0.55%27.970.21%0.69%
2020-12-1527.4027.5026.4426.50-3.28%-1.25%-5.06%19,902,100553,995,000122%26.84-1.90%28.13-0.43%28.20-0.41%27.910.38%0.73%
2020-12-1427.4827.8226.9627.402.16%0.16%-1.47%19,243,800545,654,000128%27.360.57%28.25-0.18%28.320.44%27.810.67%0.75%
2020-12-1127.0427.7626.8226.820.00%-1.39%-2.91%17,866,800503,817,000123%27.200.18%28.30-0.18%28.200.43%27.620.56%0.74%