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   
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
2021-12-0363.5768.8063.5768.106.71%1.27%5.33%15,495,5001,041,999,000229%67.255.46%65.953.24%65.521.90%64.651.08%-0.08%
2021-12-0263.9364.2263.3063.82-0.27%0.08%-0.22%2,944,000187,726,00050%63.770.54%63.89-0.83%64.300.12%63.96-0.10%-0.24%
2021-12-0163.7164.2562.8863.99-0.26%0.89%-0.05%5,360,400339,975,00087%63.42-1.27%64.42-0.35%64.23-0.07%64.02-0.19%-0.29%
2021-11-3066.0366.2763.1564.16-2.57%-0.12%0.03%7,964,500511,642,000131%64.24-1.94%64.640.24%64.270.42%64.14-0.07%-0.34%
2021-11-2964.6665.9864.3265.851.78%0.52%2.59%6,165,700403,909,000112%65.512.11%64.491.15%64.000.58%64.190.15%-0.35%
2021-11-2663.9964.9663.1364.700.90%0.85%0.94%4,402,600282,441,00082%64.150.88%63.760.51%63.63-0.05%64.10-0.18%-0.37%
2021-11-2563.9864.3363.0064.120.22%0.83%-0.14%5,360,500340,890,000100%63.590.04%63.43-0.16%63.66-0.27%64.21-0.21%-0.35%
2021-11-2463.1864.1562.7463.981.27%0.65%-0.57%4,656,200295,971,00086%63.570.51%63.54-0.26%63.83-0.31%64.35-0.25%-0.33%
2021-11-2363.5264.1062.7063.18-0.58%-0.10%-2.06%7,675,300485,403,000141%63.24-0.78%63.70-0.67%64.03-0.55%64.51-0.45%-0.28%
2021-11-2264.7665.0063.1063.55-1.85%-0.30%-1.92%10,210,100650,816,000192%63.74-1.38%64.13-0.82%64.38-0.65%64.80-0.63%-0.20%
2021-11-1964.3965.1964.2064.750.26%0.18%-0.70%3,285,600212,359,00069%64.630.15%64.66-0.20%64.80-0.29%65.21-0.44%-0.09%
2021-11-1864.0265.3463.4564.580.02%0.07%-1.40%5,639,700363,972,000112%64.54-0.43%64.79-0.28%64.99-0.18%65.50-0.58%0.05%
2021-11-1765.0466.1064.4764.57-1.72%-0.38%-1.99%5,270,800341,627,000102%64.82-0.59%64.97-0.52%65.10-0.20%65.88-0.70%0.26%
2021-11-1664.8365.9964.2065.701.09%0.76%-0.97%3,185,300207,688,00058%65.200.32%65.310.17%65.24-0.04%66.34-0.25%0.40%
2021-11-1565.9966.0064.3164.99-0.82%0.00%-2.28%3,925,100255,102,00066%64.99-1.11%65.20-0.18%65.26-0.43%66.51-0.04%0.39%
2021-11-1265.1066.2264.7265.530.63%-0.29%-1.51%3,819,500251,028,00063%65.721.16%65.310.15%65.54-0.54%66.540.08%0.40%
2021-11-1164.9066.1264.4865.12-0.34%0.23%-2.05%5,290,600343,718,00084%64.97-0.61%65.21-0.70%65.90-0.84%66.480.00%0.39%
2021-11-1065.5066.0064.8865.34-0.43%-0.04%-1.71%4,693,100306,765,00071%65.370.10%65.68-0.96%66.45-0.90%66.480.22%0.39%
2021-11-0966.6266.8064.5865.62-1.32%0.49%-1.08%6,792,200443,545,000103%65.30-1.74%66.31-1.29%67.05-0.55%66.340.32%0.35%
2021-11-0866.6867.5065.6266.50-1.20%0.07%0.57%5,125,300340,603,00079%66.46-1.35%67.18-0.88%67.430.18%66.120.47%0.29%
2021-11-0567.9968.6866.4067.31-0.50%-0.08%2.27%5,823,900392,315,00088%67.36-0.31%67.780.16%67.310.50%65.810.97%0.20%
2021-11-0466.7068.4666.5167.650.33%0.11%3.79%6,765,400457,158,000100%67.57-0.98%67.670.69%66.970.70%65.181.55%0.01%
2021-11-0367.1669.2567.0067.430.31%-1.19%5.06%8,117,100553,926,000107%68.241.68%67.201.52%66.501.36%64.180.63%-0.27%
2021-11-0265.6868.1765.2067.221.71%0.15%5.39%7,405,500497,045,00078%67.122.17%66.190.98%65.611.32%63.78-0.27%-0.38%
2021-11-0165.0066.5963.8866.090.67%0.60%3.34%5,196,800341,393,00050%65.690.33%65.550.82%64.760.62%63.960.06%-0.31%
2021-10-2965.5566.1264.6365.650.54%0.27%2.71%5,958,200390,110,00057%65.47-0.07%65.021.10%64.361.29%63.92-0.07%-0.23%
2021-10-2863.7066.6663.3065.302.19%-0.34%2.09%8,459,000554,235,00080%65.522.85%64.311.25%63.541.85%63.970.02%-0.14%
2021-10-2763.0164.3562.6063.900.35%0.31%-0.08%5,247,300334,269,00049%63.700.65%63.521.21%62.39-0.82%63.95-0.19%-0.09%
2021-10-2664.0764.1062.5963.68-0.61%0.61%-0.61%6,836,000432,660,00061%63.29-0.50%62.771.24%62.90-1.12%64.07-0.26%-0.01%
2021-10-2562.9864.3662.2164.070.00%0.73%-0.27%7,648,400486,485,00069%63.613.32%62.00-1.20%63.61-0.16%64.24-0.43%0.09%