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:
海大集团( 002311.SZ 深证)
板块 :粮食及饲料加工   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
2019-03-13793.2900.504%2
2019-03-13780.5200.494%2
2019-03-13753.1900.476%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
2019-02-2227.1828.2026.0527.47-0.04%1.68%5.01%12,137,200327,894,000134%27.02-1.03%27.051.11%26.610.87%26.160.82%0.81%
2019-02-2126.6327.9526.2327.483.19%0.67%5.91%13,055,800356,381,000162%27.301.84%26.751.74%26.381.21%25.951.35%0.76%
2019-02-2026.3027.1826.1826.631.25%-0.65%4.02%12,268,400328,859,000170%26.812.36%26.291.44%26.071.27%25.601.13%0.63%
2019-02-1926.3427.1025.1826.301.15%0.43%3.89%14,100,200369,260,000219%26.190.74%25.921.05%25.741.06%25.321.16%0.55%
2019-02-1825.0626.7024.9326.004.71%0.02%3.90%16,840,700437,793,000314%26.003.70%25.652.78%25.472.17%25.021.84%0.47%
2019-02-1524.7925.5324.7124.830.08%-0.95%1.05%6,099,400152,898,000145%25.071.01%24.95-0.03%24.930.85%24.570.37%0.35%
2019-02-1424.9425.0024.6624.81-0.60%-0.03%1.34%2,853,20070,809,00071%24.82-0.28%24.960.26%24.720.66%24.480.07%0.40%
2019-02-1325.2025.2924.5224.96-1.34%0.30%2.02%4,668,300116,177,000115%24.89-0.88%24.901.01%24.560.43%24.470.30%0.48%
2019-02-1224.9425.3024.6925.301.28%0.77%3.72%5,075,300127,428,000128%25.111.52%24.651.69%24.450.90%24.390.54%0.52%
2019-02-1123.8925.0723.7224.984.52%1.00%2.97%6,278,900155,288,000162%24.734.23%24.241.11%24.230.68%24.260.55%0.52%
2019-02-0124.1124.1123.5323.90-0.46%0.72%-0.94%3,141,30074,537,00080%23.73-0.55%23.97-0.49%24.07-0.53%24.130.27%0.52%
2019-01-3124.1624.2723.6624.01-0.50%0.64%-0.22%4,008,40095,632,00099%23.86-1.95%24.09-0.68%24.20-0.60%24.060.10%0.55%
2019-01-3024.1924.6923.9624.13-0.25%-0.83%0.38%3,356,60081,677,00091%24.330.87%24.26-0.11%24.340.10%24.040.33%0.55%
2019-01-2924.1924.5623.8024.19-0.08%0.27%0.97%3,238,10078,115,00092%24.12-0.70%24.28-0.52%24.320.14%23.960.37%0.51%
2019-01-2824.3924.8823.9324.21-0.33%-0.35%1.42%3,942,10095,773,000117%24.30-0.46%24.410.10%24.290.46%23.870.62%0.46%
2019-01-2524.5024.8024.1924.29-0.78%-0.48%2.39%3,717,10090,719,000117%24.41-0.54%24.390.57%24.180.97%23.720.79%0.41%
2019-01-2424.5124.7224.2524.48-0.08%-0.24%4.00%3,720,50091,292,000122%24.541.26%24.250.98%23.950.82%23.540.87%0.33%
2019-01-2324.0924.5523.7124.502.51%1.10%5.00%4,228,100102,460,000145%24.231.10%24.011.32%23.750.88%23.330.77%0.25%
2019-01-2223.9424.2523.6623.90-0.17%-0.29%3.22%3,733,00089,478,000129%23.970.47%23.700.84%23.540.93%23.160.53%0.20%
2019-01-2123.6224.1623.4323.941.35%0.34%3.93%5,194,800123,936,000188%23.862.37%23.501.64%23.331.64%23.030.59%0.18%
2019-01-1822.8923.6522.7223.623.51%1.35%3.14%4,745,100110,591,000170%23.312.26%23.121.46%22.951.28%22.900.54%0.19%
2019-01-1722.9122.9622.5622.82-0.17%0.12%0.19%1,331,40030,345,00049%22.79-0.19%22.790.39%22.660.26%22.780.06%0.14%
2019-01-1623.0023.0022.7222.86-0.17%0.11%0.43%1,538,60035,134,00055%22.840.37%22.700.46%22.60-0.30%22.76-0.08%0.12%
2019-01-1522.6022.9522.4122.901.33%0.65%0.53%2,060,10046,872,00071%22.750.81%22.600.38%22.67-0.20%22.78-0.06%0.07%
2019-01-1422.3522.6822.3022.600.44%0.14%-0.85%2,356,00053,173,00075%22.570.28%22.51-0.73%22.72-0.65%22.790.08%-0.07%
2019-01-1122.5522.7322.2622.500.00%-0.03%-1.22%2,755,80062,022,00084%22.510.21%22.68-0.63%22.860.07%22.780.00%-0.20%
2019-01-1022.5522.6722.2522.50-0.84%0.18%-1.22%2,287,40051,376,00069%22.46-2.06%22.82-0.91%22.85-0.09%22.780.04%-0.24%
2019-01-0923.0823.3922.6022.69-1.35%-1.06%-0.34%3,810,10087,374,000117%22.93-0.25%23.030.58%22.87-0.03%22.770.34%-0.29%
2019-01-0823.0523.2522.9023.00-0.61%0.05%1.37%2,436,20056,007,00077%22.99-0.60%22.900.36%22.870.08%22.690.32%-0.37%
2019-01-0722.7823.5522.4423.140.00%0.06%2.31%5,052,300116,843,000157%23.132.95%22.820.61%22.860.74%22.620.64%-0.44%