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:
海欣食品( 002702.SZ 深证)
板块 :食品   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-19348.8400.688%2
2019-09-12170.0000.336%2
2019-09-26170.0000.336%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
2019-08-164.504.584.434.49-1.54%-0.22%-0.13%8,851,10039,832,00097%4.500.16%4.50-0.27%4.520.29%4.50-0.22%-0.67%
2019-08-154.324.734.274.562.24%1.49%1.20%13,994,40062,879,000158%4.49-0.22%4.51-0.66%4.510.09%4.51-0.31%-0.70%
2019-08-144.534.574.454.46-0.89%-0.95%-1.33%8,197,10036,912,000105%4.50-0.73%4.540.47%4.510.20%4.52-0.38%-0.70%
2019-08-134.534.634.474.50-1.53%-0.79%-0.82%11,816,00053,592,000160%4.54-0.55%4.520.58%4.500.81%4.54-0.59%-0.70%
2019-08-124.354.714.324.576.78%0.20%0.13%16,891,10077,036,000247%4.565.00%4.492.30%4.460.41%4.56-0.72%-0.67%
2019-08-094.404.444.244.28-2.28%-1.47%-6.90%5,211,90022,643,00084%4.34-1.47%4.39-0.32%4.44-1.22%4.60-1.73%-0.62%
2019-08-084.394.434.384.380.00%-0.66%-6.37%4,373,70019,282,00064%4.41-0.43%4.41-1.52%4.50-0.95%4.68-1.23%-0.45%
2019-08-074.454.494.374.38-0.90%-1.08%-7.52%5,039,40022,315,00063%4.430.77%4.47-1.24%4.54-1.15%4.74-0.48%-0.37%
2019-08-064.574.574.314.42-4.12%0.59%-7.12%10,052,40044,174,000122%4.39-5.38%4.53-2.94%4.59-2.77%4.76-1.04%-0.41%
2019-08-054.664.704.604.61-1.07%-0.73%-4.14%6,039,80028,050,00082%4.640.15%4.67-0.98%4.73-0.96%4.81-0.04%-0.41%
2019-08-024.654.694.594.66-1.69%0.50%-3.14%6,420,30029,768,00083%4.64-2.56%4.71-1.81%4.77-1.81%4.81-0.48%-0.53%
2019-08-014.754.814.734.74-0.84%-0.40%-1.94%3,669,60017,463,00048%4.76-0.67%4.80-0.50%4.86-0.37%4.83-0.29%-0.55%
2019-07-314.834.844.764.78-0.83%-0.23%-1.40%4,153,30019,897,00050%4.79-0.81%4.82-1.29%4.880.14%4.85-0.41%-0.66%
2019-07-304.774.874.774.82-0.41%-0.21%-0.99%6,222,70030,056,00073%4.83-0.17%4.89-0.18%4.870.21%4.87-0.27%-0.85%
2019-07-294.834.914.804.84-0.82%0.04%-0.84%6,775,60032,783,00080%4.84-2.26%4.900.25%4.860.52%4.88-0.20%-0.85%
2019-07-265.005.044.874.88-1.41%-1.41%-0.22%10,783,10053,375,000127%4.951.35%4.881.14%4.840.42%4.89-0.04%-0.85%
2019-07-254.785.044.714.953.77%1.35%1.16%15,518,10075,798,000185%4.882.41%4.831.96%4.820.02%4.89-0.49%-0.82%
2019-07-244.734.804.724.770.85%0.02%-2.99%6,177,30029,459,00077%4.771.04%4.74-0.86%4.81-1.05%4.92-0.89%-0.77%
2019-07-234.714.744.694.730.64%0.21%-4.66%4,528,30021,373,00049%4.72-0.04%4.78-1.30%4.87-0.78%4.96-1.04%-0.68%
2019-07-224.884.884.674.70-3.89%-0.47%-6.24%9,729,00045,944,00089%4.72-3.50%4.84-2.18%4.90-1.13%5.01-1.18%-0.57%
2019-07-194.894.954.854.890.62%-0.06%-3.61%6,802,90033,286,00058%4.89-0.47%4.95-0.66%4.96-0.34%5.07-0.71%-0.45%
2019-07-184.994.994.864.86-3.38%-1.14%-4.87%10,230,30050,296,00081%4.92-2.38%4.98-0.36%4.98-0.74%5.11-1.39%-0.35%
2019-07-175.055.084.995.03-0.20%-0.12%-2.91%7,812,70039,347,00054%5.040.28%5.000.34%5.01-0.52%5.18-2.28%-0.15%
2019-07-165.005.054.985.040.60%0.36%-4.94%5,476,90027,506,00027%5.021.41%4.98-0.44%5.04-0.89%5.30-0.25%0.28%
2019-07-154.975.034.855.010.60%1.17%-5.74%8,793,90043,545,00039%4.95-0.70%5.00-1.20%5.08-0.97%5.32-0.19%0.38%
2019-07-124.995.044.944.98-1.39%-0.14%-6.48%8,314,00041,460,00032%4.99-1.58%5.07-1.21%5.13-0.83%5.330.17%0.51%
2019-07-115.105.135.015.05-0.59%-0.34%-5.00%9,790,00049,602,00036%5.07-0.76%5.13-0.79%5.18-1.37%5.320.06%0.53%
2019-07-105.235.245.015.08-3.24%-0.51%-4.39%15,368,90078,467,00056%5.11-1.26%5.17-0.96%5.25-2.65%5.31-0.02%0.50%
2019-07-095.055.325.015.252.74%1.53%-1.20%20,397,600105,485,00077%5.17-0.81%5.22-1.68%5.39-0.43%5.310.08%0.42%
2019-07-085.265.415.075.110.00%-1.98%-3.77%19,579,600102,061,00077%5.21-1.42%5.31-3.02%5.420.09%5.310.08%0.37%