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
2021-01-1526.9727.4626.4026.57-1.59%-0.90%-6.68%14,938,400400,529,00075%26.81-1.30%27.31-1.47%27.66-1.51%28.47-0.12%0.64%
2021-01-1427.5027.6526.9227.00-2.21%-0.61%-5.28%12,790,000347,455,00066%27.17-2.36%27.71-1.18%28.09-1.23%28.51-0.04%0.62%
2021-01-1328.5928.8027.0027.61-2.51%-0.76%-3.18%17,699,400492,438,00096%27.82-0.85%28.05-1.32%28.44-1.13%28.520.17%0.59%
2021-01-1228.0128.5427.6028.321.61%0.93%-0.53%14,539,400407,968,00082%28.06-0.69%28.42-1.15%28.76-1.31%28.470.36%0.52%
2021-01-1128.8028.8527.7827.87-2.99%-1.36%-1.76%17,955,000507,286,000104%28.25-2.24%28.75-1.31%29.150.33%28.370.40%0.39%
2021-01-0829.2929.6828.3628.73-1.81%-0.59%1.68%17,117,400494,708,000107%28.90-0.76%29.13-1.05%29.050.75%28.260.76%0.28%
2021-01-0729.4129.6928.8029.26-0.24%0.47%4.34%17,191,400500,658,000113%29.12-0.81%29.441.29%28.830.85%28.040.82%0.15%
2021-01-0629.8530.0829.0829.33-1.51%-0.10%5.44%18,261,800536,166,000129%29.36-0.99%29.071.58%28.591.41%27.821.00%0.00%
2021-01-0528.1530.5928.0029.785.72%0.43%8.13%32,894,600975,383,000249%29.655.82%28.614.17%28.193.74%27.542.31%-0.15%
2021-01-0426.5528.6226.5528.176.14%0.53%4.65%23,561,200660,205,000199%28.024.82%27.472.33%27.181.92%26.920.73%-0.40%
2020-12-3126.9327.1126.4626.54-1.41%-0.72%-0.69%10,716,000286,461,00097%26.73-0.70%26.840.46%26.670.43%26.73-0.31%-0.47%
2020-12-3026.8827.1426.7226.92-0.33%0.00%0.42%9,388,100252,735,00086%26.920.15%26.720.55%26.550.37%26.81-0.30%-0.42%
2020-12-2926.5727.2326.3227.011.77%0.48%0.46%12,528,600336,784,000111%26.881.92%26.570.97%26.460.04%26.89-0.58%-0.37%
2020-12-2826.6226.8326.0626.54-0.67%0.62%-1.87%11,225,400296,083,00091%26.38-0.16%26.320.04%26.44-0.61%27.05-0.93%-0.28%
2020-12-2525.9026.9425.6826.722.77%1.14%-2.12%10,606,600280,220,00080%26.421.01%26.31-0.64%26.61-0.67%27.30-0.68%-0.12%
2020-12-2426.5126.5125.8826.00-2.22%-0.59%-5.41%10,587,700276,916,00074%26.16-0.77%26.48-1.21%26.78-1.02%27.49-0.60%0.01%
2020-12-2326.6026.6526.0626.590.23%0.88%-3.85%8,991,600237,001,00062%26.36-1.91%26.80-1.02%27.06-0.83%27.65-0.65%0.13%
2020-12-2227.0627.4926.3826.53-1.85%-1.27%-4.68%11,463,500308,019,00075%26.87-0.62%27.08-0.83%27.28-0.85%27.83-0.49%0.28%
2020-12-2127.1027.3926.5927.03-0.33%-0.03%-3.37%13,722,500371,016,00085%27.04-1.14%27.30-0.81%27.52-1.12%27.97-0.18%0.45%
2020-12-1827.7827.8027.0627.12-1.99%-0.83%-3.22%10,754,700294,121,00068%27.35-0.95%27.53-0.68%27.83-0.53%28.02-0.01%0.54%
2020-12-1727.5027.8727.3227.670.00%0.22%-1.27%10,272,800283,634,00063%27.610.01%27.71-0.93%27.98-0.26%28.030.19%0.62%
2020-12-1627.6427.9727.2027.670.62%0.23%-1.08%12,594,100347,691,00076%27.61-0.82%27.97-0.54%28.05-0.55%27.970.21%0.69%
2020-12-1528.4028.5027.4427.50-3.17%-1.21%-1.48%19,902,100553,995,000122%27.84-1.83%28.13-0.43%28.20-0.41%27.910.38%0.73%
2020-12-1428.4828.8227.9628.402.08%0.16%2.13%19,243,800545,654,000128%28.360.55%28.25-0.18%28.320.44%27.810.67%0.75%
2020-12-1128.0428.7627.8227.82-2.04%-1.34%0.71%17,866,800503,817,000123%28.200.17%28.30-0.18%28.200.43%27.620.56%0.74%
2020-12-1028.0928.4027.8528.400.82%0.89%3.39%13,394,900377,063,00091%28.15-1.29%28.350.50%28.070.67%27.470.60%0.79%
2020-12-0928.1628.9227.9828.17-0.98%-1.22%3.17%16,796,900479,025,000115%28.520.65%28.211.10%27.891.15%27.310.84%0.81%
2020-12-0828.1128.8027.6528.452.37%0.40%5.07%20,718,400587,076,000145%28.342.88%27.901.76%27.571.68%27.081.19%0.80%
2020-12-0727.2027.8427.0027.791.46%0.90%3.85%11,949,000329,104,00082%27.54-0.18%27.420.81%27.120.69%26.760.73%0.79%
2020-12-0427.5028.0827.1527.390.00%-0.73%3.11%15,700,300433,185,000107%27.591.73%27.201.57%26.930.48%26.570.82%0.78%