工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工渔业、牧业农业林业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学肥料石油加工及炼焦_h化学农药化学纤维制造_h化学原料及化学制品橡胶制造塑料制造电子元器件制造电器机械及器材制造_h家电_h金属制品非金属矿物制品_h有色金属_h钢铁_h水泥制造_h交通运输设备制造_h专用设备制造_h普通机械制造汽车制造航空航天器制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤气供水水力发电煤电_h电力设备建筑业建筑施工建筑材料运输物流机场铁路_h航运_h空运_h公路运输_h港口通讯设备_h计算机软件计算机应用服务计算机硬件批发和贸易零售业证券保险_h信托银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类次新股退市资产重组中航工业下月解禁停牌本月解禁2月后解禁太阳能上证180创新创投安邦概念上证50国家队救市概念高校科技火炬计划令家反腐概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-04-19 30.30 30.78 30.02 30.50 1.67% 0.03% 5.59% 8,245,000 251,403,000 117% 30.49 -0.21% 30.25 2.28% 29.52 1.28% 28.89 0.89% 0.61% 2019-04-18 30.00 31.64 29.50 30.00 1.18% -1.82% 4.78% 8,678,100 265,173,000 131% 30.56 2.62% 29.58 2.25% 29.14 1.71% 28.63 1.16% 0.57% 2019-04-17 28.78 30.50 28.77 29.65 2.95% -0.42% 4.76% 9,627,700 286,677,000 148% 29.78 4.41% 28.93 1.98% 28.65 1.59% 28.30 0.84% 0.48% 2019-04-16 27.98 28.90 27.98 28.80 3.00% 0.99% 2.61% 9,784,300 279,037,000 149% 28.52 0.09% 28.37 0.86% 28.21 0.66% 28.07 0.00% 0.43% 2019-04-15 27.95 28.97 27.61 27.96 0.83% -1.87% -0.38% 9,529,600 271,538,000 148% 28.49 2.71% 28.12 0.97% 28.02 0.61% 28.07 0.46% 0.45% 2019-04-12 27.59 28.06 27.36 27.73 0.40% -0.04% -0.75% 4,315,400 119,718,000 62% 27.74 0.30% 27.85 0.11% 27.85 -0.10% 27.94 0.44% 0.38% 2019-04-11 28.30 28.32 27.39 27.62 -2.26% -0.14% -0.70% 4,057,300 112,222,000 58% 27.66 -1.26% 27.82 -0.33% 27.88 0.00% 27.82 0.38% 0.32% 2019-04-10 27.72 28.32 27.42 28.26 2.35% 0.89% 1.98% 7,952,700 222,768,000 114% 28.01 1.39% 27.91 0.16% 27.88 -0.09% 27.71 0.52% 0.19% 2019-04-09 27.54 27.90 27.37 27.61 -0.32% -0.06% 0.15% 4,364,700 120,584,000 64% 27.63 -1.26% 27.87 -0.05% 27.90 -0.72% 27.57 0.60% 0.01% 2019-04-08 28.25 28.77 27.50 27.70 -1.00% -1.00% 1.08% 7,329,900 205,082,000 106% 27.98 0.21% 27.88 -0.20% 28.11 0.37% 27.40 0.84% -0.07% 2019-04-04 27.95 28.17 27.65 27.98 0.65% 0.21% 2.95% 4,774,700 133,315,000 68% 27.92 0.66% 27.94 -0.87% 28.00 0.82% 27.18 0.42% -0.17% 2019-04-03 27.97 28.02 27.48 27.80 -1.45% 0.22% 2.72% 6,289,400 174,462,000 87% 27.74 -1.30% 28.18 0.41% 27.77 0.70% 27.06 0.33% -0.22% 2019-04-02 28.64 28.64 27.71 28.21 -1.54% 0.37% 4.58% 8,101,800 227,698,000 110% 28.11 -1.69% 28.07 1.41% 27.58 1.08% 26.98 0.32% -0.26% 2019-04-01 28.20 29.20 28.15 28.65 1.60% 0.22% 6.55% 8,502,600 243,070,000 123% 28.59 3.23% 27.68 2.46% 27.29 2.15% 26.89 0.24% -0.28% 2019-03-29 26.10 28.54 26.10 28.20 6.98% 1.83% 5.13% 12,395,700 343,276,000 171% 27.69 5.48% 27.02 2.90% 26.71 2.25% 26.83 -0.30% -0.29% 2019-03-28 26.12 26.74 25.60 26.36 0.76% 0.40% -2.03% 5,541,200 145,478,000 71% 26.25 0.45% 26.25 0.34% 26.13 -0.24% 26.91 -0.12% -0.22% 2019-03-27 25.92 26.50 25.62 26.16 0.15% 0.09% -2.89% 4,770,600 124,691,000 56% 26.14 -0.84% 26.16 0.29% 26.19 -0.55% 26.94 -0.91% -0.22% 2019-03-26 26.00 26.76 26.00 26.12 0.35% -0.90% -3.92% 5,315,400 140,098,000 53% 26.36 1.21% 26.09 -0.28% 26.33 -0.62% 27.19 -1.32% -0.08% 2019-03-25 26.01 26.29 25.50 26.03 -0.04% -0.05% -5.52% 7,453,500 194,101,000 60% 26.04 0.33% 26.16 -0.97% 26.50 -1.60% 27.55 -0.20% 0.21% 2019-03-22 26.60 26.60 25.55 26.04 -1.81% 0.32% -5.67% 8,281,800 214,968,000 65% 25.96 -2.10% 26.42 -1.68% 26.93 -1.92% 27.61 -0.19% 0.24% 2019-03-21 26.45 26.80 26.32 26.52 -1.12% 0.02% -4.11% 7,206,400 191,076,000 57% 26.52 -0.95% 26.87 -1.92% 27.46 0.00% 27.66 -0.03% 0.24% 2019-03-20 27.48 27.48 26.45 26.82 -2.86% 0.19% -3.05% 8,726,200 233,589,000 69% 26.77 -2.70% 27.39 -1.81% 27.45 -0.94% 27.67 -0.06% 0.23% 2019-03-19 27.79 28.20 27.12 27.61 0.40% 0.36% -0.26% 5,281,200 145,293,000 43% 27.51 -1.37% 27.90 1.01% 27.71 -1.18% 27.68 0.11% 0.24% 2019-03-18 28.49 28.60 27.46 27.50 -1.43% -1.41% -0.54% 9,667,200 269,655,000 78% 27.89 -0.56% 27.62 -0.28% 28.04 0.38% 27.65 0.15% 0.27% 2019-03-15 26.55 28.86 26.55 27.90 5.44% -0.54% 1.05% 13,752,200 385,781,000 112% 28.05 4.58% 27.70 -1.32% 27.94 0.58% 27.61 0.35% 0.33% 2019-03-14 27.17 27.65 26.30 26.46 -2.68% -1.35% -3.83% 10,760,000 288,620,000 90% 26.82 -3.94% 28.07 -0.20% 27.78 -0.09% 27.52 -0.09% 0.33% 2019-03-13 28.97 29.56 26.60 27.19 -6.14% -2.63% -1.27% 20,416,300 570,075,000 186% 27.92 -2.86% 28.13 0.65% 27.80 0.56% 27.54 0.49% 0.36% 2019-03-12 27.05 29.66 27.02 28.97 7.06% 0.78% 5.71% 24,209,500 695,902,000 264% 28.75 6.08% 27.94 3.70% 27.65 2.58% 27.41 1.56% 0.34% 2019-03-11 26.52 27.45 26.52 27.06 2.73% -0.14% 0.28% 10,599,800 287,235,000 129% 27.10 1.20% 26.95 0.46% 26.95 -0.25% 26.98 0.06% 0.24% 2019-03-08 26.21 27.18 26.01 26.34 0.00% -1.63% -2.33% 8,918,200 238,795,000 103% 26.78 -0.60% 26.82 -0.49% 27.02 -0.06% 26.97 -0.10% 0.31% 显示更早数据